IonQ Inc (IONQ)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 11/02/2025 |
15.568.751 |
-8,21%
|
41,80
|
37,55
|
42,49
|
37,70
|
| 10/02/2025 |
13.666.919 |
1,23%
|
39,49
|
39,18
|
42,85
|
41,07
|
| 07/02/2025 |
15.951.675 |
-1,70%
|
41,66
|
40,05
|
43,97
|
40,57
|
| 06/02/2025 |
10.405.922 |
-2,48%
|
42,67
|
40,65
|
44,34
|
41,27
|
| 05/02/2025 |
13.473.038 |
1,10%
|
42,27
|
39,65
|
43,59
|
42,32
|
| 04/02/2025 |
16.434.497 |
0,94%
|
41,89
|
41,43
|
44,59
|
41,86
|
| 03/02/2025 |
16.578.793 |
5,01%
|
37,40
|
37,21
|
42,3765
|
41,47
|
| 31/01/2025 |
20.079.013 |
1,75%
|
38,96
|
38,80
|
42,98
|
39,49
|
| 30/01/2025 |
12.505.504 |
-1,85%
|
40,45
|
38,231
|
41,6793
|
38,81
|
| 29/01/2025 |
13.098.561 |
1,75%
|
39,26
|
38,39
|
40,60
|
39,54
|
| 28/01/2025 |
15.725.215 |
0,83%
|
40,01
|
35,75
|
40,3599
|
38,86
|
| 27/01/2025 |
21.461.095 |
-5,45%
|
38,02
|
37,00
|
42,12
|
38,54
|
| 24/01/2025 |
19.665.918 |
-1,43%
|
41,69
|
40,51
|
44,23
|
40,76
|
| 23/01/2025 |
17.140.798 |
-1,64%
|
41,44
|
40,33
|
43,94
|
41,35
|
| 22/01/2025 |
26.440.169 |
-7,22%
|
45,24
|
40,94
|
45,35
|
42,04
|
| 21/01/2025 |
35.231.944 |
16,51%
|
39,19
|
38,80
|
45,56
|
45,31
|
| 20/01/2025 |
30.697.677 |
0,00%
|
40,03
|
38,77
|
42,35
|
38,89
|
| 17/01/2025 |
30.697.677 |
-6,40%
|
40,03
|
38,77
|
42,35
|
38,89
|
| 16/01/2025 |
46.324.605 |
5,48%
|
36,86
|
36,13
|
42,00
|
41,55
|
| 15/01/2025 |
74.872.063 |
33,48%
|
32,78
|
32,41
|
40,50
|
39,39
|
| 14/01/2025 |
43.673.198 |
5,92%
|
28,20
|
26,625
|
30,20
|
29,51
|
| 13/01/2025 |
52.751.688 |
-13,83%
|
29,55
|
27,1631
|
32,83
|
27,86
|
| 10/01/2025 |
69.769.769 |
6,88%
|
31,99
|
28,51
|
33,9799
|
32,33
|
| 09/01/2025 |
68.209.910 |
5,92%
|
38,75
|
25,924
|
39,00
|
30,25
|
| 08/01/2025 |
128.343.761 |
-39,00%
|
38,75
|
25,924
|
39,00
|
30,25
|
| 07/01/2025 |
27.090.333 |
-2,90%
|
51,28
|
48,73
|
54,74
|
49,59
|
| 06/01/2025 |
23.299.872 |
6,91%
|
48,30
|
47,1342
|
51,66
|
51,07
|
| 03/01/2025 |
28.235.532 |
10,84%
|
43,10
|
43,00
|
47,909
|
47,77
|
| 02/01/2025 |
22.986.249 |
3,18%
|
41,28
|
38,46
|
43,79
|
43,10
|
| 31/12/2024 |
15.311.420 |
-5,69%
|
44,52
|
40,90
|
45,14
|
41,77
|
| 30/12/2024 |
17.610.859 |
-2,62%
|
44,60
|
41,51
|
45,79
|
44,29
|
| 27/12/2024 |
22.491.380 |
-5,72%
|
46,87
|
44,5001
|
48,25
|
45,48
|
| 26/12/2024 |
24.821.271 |
8,21%
|
44,50
|
42,56
|
48,56
|
48,24
|
| 24/12/2024 |
18.418.371 |
7,89%
|
41,99
|
39,84
|
45,40
|
44,58
|
| 23/12/2024 |
27.057.204 |
-6,98%
|
45,33
|
41,30
|
45,50
|
41,32
|
| 20/12/2024 |
47.711.374 |
17,64%
|
36,96
|
36,70
|
47,41
|
44,42
|
| 19/12/2024 |
27.705.823 |
0,69%
|
40,71
|
36,5401
|
42,40
|
37,76
|
| 18/12/2024 |
37.488.619 |
-14,46%
|
41,65
|
37,00
|
44,99
|
37,50
|
| 17/12/2024 |
31.560.487 |
4,86%
|
41,64
|
39,25
|
43,94
|
43,84
|
| 16/12/2024 |
42.539.376 |
23,59%
|
32,47
|
32,39
|
42,81
|
41,81
|
| 13/12/2024 |
24.677.315 |
12,80%
|
30,23
|
29,52
|
34,035
|
33,83
|
| 12/12/2024 |
21.879.548 |
0,54%
|
29,36
|
28,94
|
32,78
|
29,99
|
| 11/12/2024 |
36.443.854 |
-9,52%
|
32,99
|
28,04
|
32,99
|
29,83
|
| 10/12/2024 |
25.017.823 |
-3,71%
|
33,00
|
32,625
|
36,75
|
32,97
|
| 09/12/2024 |
22.414.871 |
-9,82%
|
38,00
|
34,16
|
38,25
|
34,24
|
| 06/12/2024 |
19.783.603 |
5,62%
|
36,31
|
34,90
|
38,4486
|
37,97
|
| 05/12/2024 |
28.953.963 |
7,57%
|
33,95
|
32,65
|
37,64
|
35,95
|
| 04/12/2024 |
17.219.606 |
1,92%
|
32,68
|
31,17
|
34,95
|
33,42
|
| 03/12/2024 |
20.329.143 |
2,28%
|
31,80
|
30,82
|
33,68
|
32,79
|
| 02/12/2024 |
28.440.402 |
-12,16%
|
36,54
|
31,7701
|
37,00
|
32,06
|
| 29/11/2024 |
23.227.410 |
13,32%
|
32,21
|
31,96
|
37,28
|
36,50
|
| 27/11/2024 |
24.277.856 |
5,09%
|
31,10
|
28,3201
|
32,3696
|
32,21
|
| 26/11/2024 |
22.521.844 |
-0,74%
|
30,50
|
29,70
|
32,86
|
30,65
|
| 25/11/2024 |
31.379.342 |
-2,89%
|
33,93
|
30,4612
|
35,24
|
30,88
|
| 22/11/2024 |
28.146.347 |
-2,99%
|
32,49
|
30,30
|
33,07
|
31,80
|
| 21/11/2024 |
43.881.811 |
13,58%
|
28,80
|
28,48
|
33,8013
|
32,78
|
| 20/11/2024 |
28.874.806 |
3,48%
|
27,91
|
27,4277
|
30,50
|
28,86
|
| 19/11/2024 |
30.086.631 |
10,54%
|
25,20
|
24,87
|
28,30
|
27,89
|
| 18/11/2024 |
54.255.335 |
-13,42%
|
28,15
|
22,27
|
28,47
|
25,23
|
| 15/11/2024 |
37.575.992 |
11,39%
|
26,29
|
25,03
|
29,48
|
29,14
|
| 14/11/2024 |
35.122.524 |
-2,24%
|
27,90
|
24,87
|
28,05
|
26,16
|
| 13/11/2024 |
41.306.135 |
16,30%
|
23,88
|
23,67
|
27,65
|
26,76
|
| 12/11/2024 |
28.019.188 |
-2,17%
|
22,00
|
22,00
|
25,44
|
23,01
|
| 11/11/2024 |
35.693.714 |
-5,12%
|
24,39
|
21,30
|
24,49
|
23,52
|
| 08/11/2024 |
64.845.208 |
12,12%
|
21,69
|
21,31
|
25,68
|
24,79
|
| 07/11/2024 |
70.733.418 |
34,41%
|
16,43
|
16,29
|
22,62
|
22,11
|
| 06/11/2024 |
2.742.059 |
7,17%
|
16,36
|
15,85
|
16,79
|
16,45
|
| 05/11/2024 |
12.942.821 |
6,82%
|
14,79
|
14,63
|
15,55
|
15,35
|
| 04/11/2024 |
12.424.224 |
-3,23%
|
14,90
|
14,15
|
15,11
|
14,37
|
| 01/11/2024 |
15.846.997 |
-1,20%
|
15,27
|
14,535
|
15,505
|
14,85
|
| 31/10/2024 |
3.292.739 |
-10,91%
|
16,71
|
14,76
|
16,96
|
15,03
|
| 30/10/2024 |
2.694.780 |
0,78%
|
15,93
|
15,83
|
17,54
|
16,87
|
| 29/10/2024 |
3.146.570 |
-6,01%
|
17,49
|
15,75
|
17,77
|
16,74
|
| 28/10/2024 |
3.701.740 |
5,01%
|
17,50
|
16,555
|
18,19
|
17,81
|
| 25/10/2024 |
2.958.013 |
7,96%
|
15,77
|
15,74
|
17,04
|
16,96
|
| 24/10/2024 |
2.853.530 |
6,58%
|
15,29
|
14,59
|
16,14
|
15,71
|
| 23/10/2024 |
3.572.719 |
-1,80%
|
14,73
|
14,07
|
16,13
|
14,74
|
| 22/10/2024 |
2.747.259 |
1,69%
|
14,83
|
13,90
|
15,28
|
15,01
|
