IonQ Inc (IONQ)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
