BiG | O banco que entende os seus valores.

IonQ Inc (IONQ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
04/07/2025	6 863 535	-0,92%	44,00	43,22	45,89	44,39
03/07/2025	13 345 323	-0,80%	44,225	43,22	45,5781	44,39
02/07/2025	24 757 053	11,60%	41,19	40,47	44,92	44,75
01/07/2025	21 237 890	-6,68%	42,37	39,72	42,67	40,10
30/06/2025	29 526 415	6,76%	41,21	41,08	44,10	42,97
27/06/2025	21 643 333	-2,12%	41,30	38,97	41,87	40,25
26/06/2025	21 786 403	7,90%	39,57	39,01	41,70	41,12
25/06/2025	16 075 718	-6,73%	41,72	38,06	42,13	38,11
24/06/2025	19 999 091	-0,68%	41,905	40,53	42,81	40,86
23/06/2025	24 966 065	1,93%	38,87	37,38	41,21	41,14
20/06/2025	33 098 968	1,84%	39,61	38,92	41,44	40,36
18/06/2025	18 288 650	4,18%	37,52	37,31	39,67	39,63
17/06/2025	18 889 315	-1,01%	37,86	36,86	38,6564	38,04
16/06/2025	29 311 138	1,56%	37,24	36,03	39,26	38,43
13/06/2025	19 404 599	-2,25%	37,59	37,44	39,83	37,84
12/06/2025	20 079 568	-2,49%	39,49	38,6207	40,86	38,71
11/06/2025	53 397 297	-0,10%	41,59	38,94	43,96	39,70
10/06/2025	31 977 934	-0,80%	40,64	39,46	44,05	39,74
09/06/2025	36 305 055	2,67%	42,535	38,85	42,55	40,06
06/06/2025	16 146 130	6,44%	37,67	36,80	39,95	39,02
05/06/2025	17 408 691	-7,52%	39,10	35,9268	39,25	36,66
04/06/2025	12 078 966	-0,43%	40,04	37,93	40,15	39,64
03/06/2025	12 476 187	-1,87%	41,74	39,52	42,39	39,81
02/06/2025	15 261 764	0,57%	40,01	38,35	41,07	40,57
30/05/2025	27 156 163	-6,62%	40,46	39,30	41,61	40,34
29/05/2025	26 180 352	-9,17%	48,00	42,94	48,82	43,20
28/05/2025	28 831 257	-1,00%	46,00	44,65	48,94	47,56
27/05/2025	30 147 582	5,14%	46,55	43,60	48,08	48,04
23/05/2025	53 827 271	-0,22%	41,96	41,21	47,8678	45,69
22/05/2025	105 188 117	36,52%	33,82	33,73	48,92	45,79
21/05/2025	21 395 195	-5,01%	35,08	33,33	36,61	33,54
20/05/2025	17 686 231	0,63%	35,89	34,1901	35,99	35,31
19/05/2025	13 255 268	0,29%	33,60	32,83	35,135	35,09
16/05/2025	17 643 752	7,53%	33,52	32,97	35,1501	34,99
15/05/2025	11 151 395	-2,60%	32,93	32,23	34,3946	32,54
14/05/2025	18 701 827	0,57%	33,70	32,75	35,29	33,41
13/05/2025	13 943 072	1,00%	32,61	32,33	34,10	33,22
12/05/2025	16 465 600	5,18%	33,12	31,9312	33,93	32,89
09/05/2025	19 086 401	-1,79%	31,43	29,93	32,64	31,27
08/05/2025	39 187 658	9,27%	31,74	28,11	33,50	31,84
07/05/2025	9 016 737	-0,95%	29,025	28,495	29,355	29,14
06/05/2025	10 913 261	-1,34%	28,55	27,97	29,50	29,42
05/05/2025	9 584 868	-3,56%	30,13	29,61	30,8299	29,82
02/05/2025	24 011 728	12,93%	27,80	27,65	31,33	30,92
01/05/2025	9 987 419	-0,29%	28,335	27,16	28,46	27,38
30/04/2025	9 548 212	-2,24%	26,72	26,33	27,50	27,46
29/04/2025	8 214 694	-2,13%	28,90	27,6883	29,14	28,09
28/04/2025	13 570 787	-0,69%	29,29	27,2681	29,96	28,70
25/04/2025	27 672 300	1,80%	28,42	27,71	31,85	28,90
24/04/2025	17 959 288	5,93%	27,00	26,96	29,58	28,39
23/04/2025	14 517 927	4,85%	27,09	26,27	27,84	26,80
22/04/2025	12 158 544	6,37%	24,49	23,93	25,93	25,56
21/04/2025	11 771 305	-6,64%	25,155	23,485	25,20	24,03
17/04/2025	10 178 710	4,76%	24,93	24,48	25,87	25,74
16/04/2025	9 711 323	-3,27%	24,4503	23,8009	25,36	24,57
15/04/2025	9 735 202	0,20%	25,59	24,665	26,075	25,40
14/04/2025	19 201 273	-2,84%	27,70	24,75	28,25	25,35
11/04/2025	15 810 569	0,77%	26,24	25,3709	27,25	26,09
10/04/2025	18 742 102	-1,82%	25,33	24,45	26,615	25,89
09/04/2025	31 936 059	23,92%	21,875	21,3605	26,56	26,37
08/04/2025	26 233 131	-6,46%	24,05	20,65	24,5991	21,28
07/04/2025	29 250 669	10,01%	19,61	18,81	24,00	22,75
04/04/2025	26 829 546	-11,05%	22,60	19,37	22,87	20,68
03/04/2025	19 912 753	-7,19%	23,125	22,53	23,7791	23,25
02/04/2025	25 696 283	8,02%	23,08	22,69	25,835	25,05
01/04/2025	22 958 093	5,07%	24,31	22,22	24,62	23,19
31/03/2025	15 046 773	-3,41%	21,67	21,50	23,0976	22,07
28/03/2025	15 453 545	-3,38%	23,66	21,92	23,66	22,85
27/03/2025	14 118 999	-4,64%	24,09	23,445	25,20	23,65
26/03/2025	30 122 315	-2,94%	26,73	24,66	27,83	24,80
25/03/2025	17 186 873	-2,18%	25,77	25,04	26,19	25,55
24/03/2025	34 724 183	17,34%	23,23	23,08	26,32	26,12
21/03/2025	21 965 919	5,30%	20,96	20,86	22,72	22,26
20/03/2025	29 478 496	-9,27%	23,325	20,61	24,50	21,14
19/03/2025	16 600 506	2,73%	23,59	22,18	24,1191	23,30
18/03/2025	20 876 285	-9,03%	23,65	22,635	24,4591	22,68
17/03/2025	30 552 898	-0,28%	24,98	24,03	25,50	24,93
14/03/2025	37 795 873	16,99%	22,13	22,06	25,24	25,00
13/03/2025	32 423 238	-2,06%	21,70	20,57	22,57	21,37
12/03/2025	27 255 066	16,68%	20,27	19,59	22,19	21,82
11/03/2025	17 836 171	2,35%	18,38	17,88	19,1767	18,70
10/03/2025	15 686 762	-11,09%	20,00	17,935	20,11	18,27
07/03/2025	16 189 220	0,34%	20,51	19,915	21,29	20,55
06/03/2025	16 639 264	-9,50%	21,99	20,3201	22,06	20,48
05/03/2025	16 067 827	1,25%	22,91	21,66	23,20	22,63
04/03/2025	21 074 786	-3,29%	21,45	20,84	23,1964	22,35
03/03/2025	18 253 663	-5,94%	25,32	22,65	25,58	23,11
28/02/2025	21 996 057	-1,36%	24,04	23,01	25,62	24,57
27/02/2025	34 732 795	-16,77%	28,04	24,33	28,99	24,91
26/02/2025	14 152 719	0,67%	30,78	29,55	31,0717	29,93
25/02/2025	13 278 431	-4,83%	30,88	28,12	31,11	29,73
24/02/2025	12 451 787	-1,58%	31,16	30,01	32,5401	31,24
21/02/2025	15 788 843	-5,96%	34,81	31,36	35,50	31,74
20/02/2025	13 058 740	-1,14%	35,64	32,84	35,7094	33,75
19/02/2025	20 531 238	0,59%	33,33	32,34	35,9299	34,14
18/02/2025	20 116 089	-9,40%	36,00	32,82	36,3199	33,94
17/02/2025	8 178 180	0,00%	38,40	37,04	38,58	37,46
14/02/2025	8 178 180	-3,08%	38,40	37,04	38,58	37,46
13/02/2025	14 220 234	1,71%	38,58	36,52	38,85	38,65
12/02/2025	11 894 502	0,80%	38,00	37,51	39,33	38,00