IonQ Inc (IONQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	7.551.717	8,86%	13,32	13,30	14,52	14,26
26/09/2023	3.697.958	-1,87%	13,275	12,98	13,6814	13,1589
25/09/2023	4.474.432	0,98%	13,28	12,96	13,65	13,41
22/09/2023	5.982.572	-1,85%	14,08	13,18	14,36	13,28
21/09/2023	7.100.513	-8,58%	14,39	13,51	14,63	13,53
20/09/2023	6.869.015	-6,02%	15,96	14,775	16,435	14,83
19/09/2023	4.690.939	-2,10%	17,08	15,75	16,5994	15,82
18/09/2023	5.164.294	-5,04%	17,08	16,10	17,68	16,22
15/09/2023	5.867.328	-5,27%	17,965	16,75	18,05	17,08
14/09/2023	6.151.271	-3,53%	19,33	17,77	19,29	18,03
13/09/2023	6.790.310	-3,10%	19,33	18,5701	19,9599	18,7114
12/09/2023	11.406.039	-1,88%	19,23	19,12	21,60	19,31
11/09/2023	5.518.053	1,40%	19,24	18,76	19,77	19,61
08/09/2023	6.492.142	10,64%	18,45	17,5918	19,345	19,35
07/09/2023	7.933.582	-10,57%	18,45	16,6001	18,52	17,51
06/09/2023	6.578.123	3,06%	18,855	18,63	20,05	19,55
05/09/2023	6.143.441	8,34%	17,32	17,27	19,07	18,97
04/09/2023	3.935.314	1,86%	17,32	16,53	17,62	17,51
01/09/2023	3.935.314	1,86%	17,32	16,53	17,62	17,51
31/08/2023	3.655.256	0,34%	17,17	16,5613	17,53	17,1785
30/08/2023	6.198.115	3,76%	16,32	16,13	17,4284	17,12
29/08/2023	6.128.041	8,06%	14,86	14,951	16,60	16,50
28/08/2023	4.360.623	4,09%	14,86	14,32	15,4295	15,27
25/08/2023	4.786.257	0,28%	16,37	14,19	15,3362	14,6606
24/08/2023	5.869.686	-9,13%	16,37	14,18	16,42	14,63
23/08/2023	4.960.542	7,91%	14,80	14,64	16,265	16,10
22/08/2023	4.602.803	3,47%	13,64	14,17	15,07	14,92
21/08/2023	4.837.311	7,45%	13,64	13,36	14,4801	14,42
18/08/2023	5.430.857	3,08%	15,16	12,19	13,6584	13,41
17/08/2023	5.619.574	-4,75%	15,16	13,00	14,01	13,04
16/08/2023	8.229.906	-12,02%	15,16	13,61	15,74	13,69
15/08/2023	15.902.688	4,57%	14,72	14,53	16,7799	15,56
14/08/2023	9.033.085	-4,66%	16,55	14,66	16,63	14,9785
11/08/2023	32.226.304	10,57%	14,91	14,91	17,7399	15,69
10/08/2023	4.438.365	-2,07%	14,85	14,17	15,28	14,19
09/08/2023	5.344.896	-5,55%	15,765	14,10	15,77	14,48
08/08/2023	3.238.495	-1,61%	14,84	14,76	15,50	15,3285
07/08/2023	7.319.598	-10,35%	17,41	15,00	17,41	15,59
04/08/2023	4.535.692	-4,92%	18,37	17,16	18,61	17,39
03/08/2023	3.516.626	-0,25%	18,03	17,851	19,0095	18,285
02/08/2023	5.929.496	-7,61%	18,44	17,30	19,47	18,3485
01/08/2023	6.966.625	3,17%	18,44	18,43	20,14	19,86
31/07/2023	6.252.313	7,14%	18,88	18,06	19,32	19,21
28/07/2023	6.491.732	15,45%	15,90	15,77	18,00	17,93
27/07/2023	5.103.034	-4,08%	16,61	15,27	17,05	15,53
26/07/2023	4.526.312	6,37%	15,42	14,93	16,3799	16,19
25/07/2023	4.204.108	5,85%	14,59	14,471	15,87	15,2315
24/07/2023	1.903.877	-0,21%	14,59	14,15	14,80	14,39
21/07/2023	2.962.700	-3,35%	15,33	14,195	15,48	14,42
20/07/2023	3.455.794	-3,87%	15,45	14,77	16,0794	14,92
19/07/2023	5.367.638	-1,21%	14,62	14,89	16,30	15,52
18/07/2023	6.115.461	5,50%	14,62	14,78	15,85	15,72
17/07/2023	4.298.742	9,96%	14,62	13,47	14,94	14,90
14/07/2023	6.023.150	-6,29%	14,62	13,4108	15,36	13,55
13/07/2023	4.521.223	-1,77%	14,62	14,01	14,87	14,46
12/07/2023	5.501.523	6,21%	13,50	13,6104	14,825	14,72
11/07/2023	4.998.550	-1,21%	13,50	13,52	14,55	13,86
10/07/2023	4.439.599	5,65%	13,50	12,93	14,15	14,03
07/07/2023	3.762.763	0,59%	13,81	13,22	14,1262	13,3688
06/07/2023	4.558.879	-5,88%	13,86	12,6901	13,8779	13,29
05/07/2023	6.535.380	4,59%	13,45	13,34	15,07	14,12
04/07/2023	2.526.035	0,30%	13,86	13,32	14,30	13,57
03/07/2023	2.524.309	0,30%	13,86	13,32	14,30	13,57
30/06/2023	7.929.818	0,00%	13,86	13,415	14,80	13,53
29/06/2023	7.876.289	1,34%	10,67	12,87	14,07	13,5285
28/06/2023	16.281.817	23,50%	10,67	10,67	13,555	13,35
27/06/2023	3.894.233	4,65%	10,47	10,26	10,88	10,81
26/06/2023	8.584.111	10,16%	9,65	9,52	10,78	10,3215
23/06/2023	8.242.584	-0,64%	9,025	9,20	10,67	9,37
22/06/2023	2.344.189	2,28%	9,025	8,975	9,54	9,43
21/06/2023	2.941.181	-0,97%	9,13	8,83	9,38	9,22
20/06/2023	2.961.027	-4,02%	10,48	9,12	9,705	9,31
19/06/2023	2.265.850	-2,33%	10,48	9,62	10,168	9,7085
16/06/2023	2.265.850	-2,33%	10,48	9,62	10,168	9,7085
15/06/2023	2.436.502	-0,30%	10,48	9,73	10,045	9,91
14/06/2023	9.255.109	-6,02%	10,48	9,72	11,55	9,99
13/06/2023	4.761.959	0,85%	10,82	9,94	10,84	10,63
12/06/2023	4.037.205	-1,42%	10,66	10,251	11,21	10,40
09/06/2023	5.309.304	-0,94%	10,46	10,33	11,31	10,55
08/06/2023	5.638.429	12,70%	9,95	9,45	10,87	10,65
07/06/2023	3.625.550	-3,06%	9,95	9,41	10,4799	9,51
06/06/2023	3.490.166	-0,21%	9,51	9,30	10,05	9,8191
05/06/2023	4.246.523	6,62%	9,455	8,90	9,90	9,83
02/06/2023	7.390.905	-13,99%	10,59	9,06	10,689	9,22
01/06/2023	6.367.652	-0,65%	10,48	10,40	11,34	10,72
31/05/2023	6.978.961	9,90%	10,21	9,86	11,10	10,79
30/05/2023	6.978.961	9,90%	10,21	9,86	11,10	10,99
29/05/2023	5.239.666	6,74%	9,48	9,45	10,22	9,98
26/05/2023	5.239.666	6,74%	9,48	9,45	10,22	9,98
25/05/2023	6.516.774	-8,41%	10,51	9,23	10,63	9,3785
24/05/2023	6.420.529	-5,45%	10,96	9,15	10,36	10,24
23/05/2023	7.749.776	-0,28%	10,96	10,66	11,65	10,83
22/05/2023	11.615.147	21,85%	9,005	8,89	11,3199	10,82
19/05/2023	2.808.360	-2,31%	9,00	8,765	9,315	8,88
18/05/2023	5.785.927	1,45%	9,00	8,54	9,45	9,09
17/05/2023	5.979.023	11,53%	7,99	7,91	9,145	8,9115
16/05/2023	5.448.462	7,90%	7,05	7,03	8,06	7,92
15/05/2023	3.048.798	15,30%	6,335	6,3312	7,46	7,3215
12/05/2023	3.485.471	-9,55%	6,43	6,00	6,66	6,3496
11/05/2023	2.909.436	1,87%	6,84	6,6521	7,12	7,08