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 > >>
02/03/2026	16.563.507	-0,08%	36,43	36,40	38,44	38,34
27/02/2026	28.768.430	-6,14%	39,42	36,451	39,56	38,37
26/02/2026	70.334.580	21,70%	39,05	38,75	41,90	40,88
25/02/2026	26.860.143	6,23%	32,185	31,84	34,40	33,59
24/02/2026	15.049.413	2,73%	31,09	30,19	31,9599	31,62
23/02/2026	14.580.116	-3,51%	31,0198	30,17	31,6732	30,78
20/02/2026	15.804.257	-4,58%	32,67	31,38	33,88	31,90
19/02/2026	13.722.094	0,27%	32,72	31,98	33,58	33,43
18/02/2026	13.374.829	0,48%	33,325	32,39	34,885	33,34
17/02/2026	13.735.228	-2,73%	33,48	31,85	34,3183	33,18
13/02/2026	21.567.092	8,98%	32,315	30,85	34,65	34,11
12/02/2026	18.115.234	-6,87%	33,70	30,89	33,70	31,30
11/02/2026	16.057.007	-4,49%	36,05	33,01	36,06	33,61
10/02/2026	13.807.884	-0,82%	35,10	34,81	36,57	35,19
09/02/2026	16.620.838	1,40%	34,675	33,66	35,64	35,48
06/02/2026	32.508.089	14,99%	31,90	31,345	36,105	34,99
05/02/2026	33.123.405	-13,89%	33,92	29,99	34,38	30,43
04/02/2026	32.378.014	-8,14%	38,50	33,63	38,55	35,34
03/02/2026	19.966.093	-0,23%	39,61	36,63	39,82	38,47
02/02/2026	21.598.053	-3,55%	40,63	37,72	40,726	38,56
30/01/2026	23.741.914	-7,54%	43,40	38,915	43,49	39,98
29/01/2026	22.225.538	-5,59%	45,86	42,16	45,86	43,24
28/01/2026	18.945.019	0,68%	46,225	45,00	46,90	45,80
27/01/2026	25.181.328	4,89%	44,56	43,035	46,44	45,49
26/01/2026	39.551.424	-8,21%	48,32	42,84	50,59	43,37
23/01/2026	14.734.243	-4,22%	49,24	46,60	49,51	47,25
22/01/2026	17.661.929	2,07%	49,14	47,94	50,18	49,33
21/01/2026	31.821.376	-4,60%	51,71	45,69	52,66	48,33
20/01/2026	24.568.172	-0,28%	49,28	48,56	54,24	50,66
16/01/2026	23.266.243	6,81%	48,09	47,52	51,89	50,80
15/01/2026	21.022.774	-6,53%	51,28	47,54	51,5799	47,56
14/01/2026	16.602.061	3,96%	48,54	47,33	50,92	50,88
13/01/2026	14.487.696	-3,95%	51,16	47,98	51,915	48,94
12/01/2026	16.782.265	3,03%	48,59	47,78	51,02	50,95
09/01/2026	13.685.959	-1,98%	51,45	49,282	52,6164	49,45
08/01/2026	16.618.402	1,35%	49,62	48,50	52,5104	50,45
07/01/2026	14.297.199	-1,93%	50,00	49,3199	51,86	49,78
06/01/2026	16.937.495	4,21%	48,77	47,20	50,7699	50,76
20/11/2025	33.669.522	-14,37%	48,57	40,69	49,57	41,00
19/11/2025	19.458.065	-2,52%	49,15	47,33	50,68	47,88
18/11/2025	20.780.019	2,78%	47,20	47,20	50,285	49,12
17/11/2025	22.630.786	1,29%	46,73	45,94	49,25	47,79
14/11/2025	29.451.116	3,92%	42,98	42,82	48,7799	47,18
13/11/2025	37.229.520	-10,47%	49,44	44,30	49,90	45,40
12/11/2025	23.096.493	-6,82%	54,76	49,89	55,60	50,71
11/11/2025	17.370.040	-1,72%	54,57	53,72	56,03	54,42
10/11/2025	26.986.796	-6,58%	58,50	54,82	59,02	55,37
07/11/2025	32.829.847	3,20%	54,62	51,06	59,30	59,27
06/11/2025	35.400.190	3,65%	57,28	54,10	58,99	57,43
05/11/2025	21.843.085	3,80%	55,00	53,10	56,41	55,41
04/11/2025	22.044.267	-8,60%	55,77	53,08	57,16	53,38
03/11/2025	23.850.521	-6,38%	62,35	56,56	62,6899	58,40
31/10/2025	19.319.913	3,67%	61,00	59,96	62,97	62,38
30/10/2025	16.098.686	-1,54%	59,39	58,20	61,8399	60,17
29/10/2025	25.520.916	6,93%	58,85	57,92	62,10	61,11
28/10/2025	35.730.071	-9,00%	62,80	57,07	64,57	57,15
27/10/2025	25.766.729	4,15%	63,00	62,28	65,50	62,80
24/10/2025	27.501.685	1,57%	62,01	59,92	64,11	60,30
23/10/2025	65.822.796	7,07%	61,10	57,00	62,93	59,37
22/10/2025	39.326.803	-6,81%	58,20	52,27	59,35	55,45
21/10/2025	26.167.022	-0,73%	60,435	57,21	60,90	59,50
20/10/2025	28.516.149	-4,77%	65,31	58,69	65,50	59,94
17/10/2025	33.423.292	-4,04%	65,4016	61,2063	65,72	62,94
16/10/2025	35.988.426	-9,42%	73,87	65,50	73,87	65,59
15/10/2025	31.348.014	-6,63%	79,94	70,80	80,23	72,41
14/10/2025	34.459.560	-5,53%	79,85	75,92	81,08	77,55
13/10/2025	49.458.815	16,19%	74,11	72,8001	84,64	82,09
10/10/2025	41.146.754	-8,84%	77,00	70,645	77,38	70,65
09/10/2025	25.016.196	4,31%	74,87	73,6501	78,00	77,50
08/10/2025	40.788.186	-6,22%	78,95	72,599	82,41	74,30
07/10/2025	47.589.070	0,30%	80,96	75,48	82,97	79,23
06/10/2025	36.300.964	7,79%	72,00	71,8801	79,23	78,99
03/10/2025	37.681.777	5,29%	70,59	68,35	73,7599	73,28
02/10/2025	37.383.603	10,32%	64,81	64,41	69,60	69,60
01/10/2025	33.912.352	2,59%	61,385	60,14	64,85	63,09
30/09/2025	22.600.610	-4,30%	63,59	60,59	65,00	61,50
29/09/2025	27.595.283	-4,49%	68,38	63,22	68,88	64,26
26/09/2025	32.156.903	-3,10%	68,41	65,33	70,42	67,28
25/09/2025	44.799.728	-6,00%	71,16	66,91	72,29	69,43
24/09/2025	33.075.623	-1,70%	75,25	71,01	75,95	73,86
23/09/2025	40.011.854	4,45%	74,08	71,45	76,129	75,14
22/09/2025	35.675.502	2,17%	68,11	66,15	73,17	71,94
19/09/2025	50.959.400	5,39%	65,98	65,64	71,30	70,41
18/09/2025	45.892.863	2,09%	68,57	65,42	70,43	66,81
17/09/2025	49.629.870	5,11%	63,31	61,08	66,39	65,44
16/09/2025	30.636.632	5,33%	58,98	57,1312	62,85	62,26
15/09/2025	34.676.982	6,29%	56,88	55,95	59,8899	59,11
12/09/2025	68.818.848	18,19%	47,30	47,15	56,07	55,61
11/09/2025	21.599.093	7,27%	44,20	43,38	47,23	47,05
10/09/2025	14.429.958	-0,32%	44,31	43,56	45,18	43,86
09/09/2025	17.694.881	7,29%	41,39	41,045	44,26	44,00
08/09/2025	10.501.715	-1,89%	42,09	40,38	42,59	41,01
05/09/2025	11.508.864	-0,74%	42,46	40,51	42,73	41,80
04/09/2025	13.213.861	2,78%	41,23	40,79	43,03	42,11
03/09/2025	10.369.817	-4,70%	42,645	40,58	43,21	40,97
02/09/2025	13.787.121	0,58%	41,035	40,22	43,05	42,99
29/08/2025	11.540.586	-1,29%	42,55	41,81	43,27	42,74
28/08/2025	16.109.085	4,54%	41,55	41,45	43,73	43,30
27/08/2025	17.335.745	1,64%	41,02	40,77	42,6701	41,42
26/08/2025	13.548.859	5,35%	38,85	38,71	40,92	40,75