Quantum Computing Inc. (BVMF:QUBT34)
Brazil · Delayed Price · Currency is BRL 58.08
-6.52 (-10.09%)
At close: Nov 12, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 64.39 | 64.39 | 58.08 | 58.08 | 58.08 | -10.09% | 3,039 |
| Nov 11, 2025 | 68.41 | 68.41 | 62.02 | 64.60 | 64.60 | -4.62% | 5,057 |
| Nov 10, 2025 | 68.73 | 72.05 | 67.21 | 67.73 | 67.73 | -0.44% | 4,958 |
| Nov 7, 2025 | 68.14 | 68.67 | 62.36 | 68.03 | 68.03 | -3.34% | 9,152 |
| Nov 6, 2025 | 76.48 | 76.88 | 69.76 | 70.38 | 70.38 | -6.99% | 20,037 |
| Nov 5, 2025 | 76.02 | 76.93 | 71.62 | 75.67 | 75.67 | 2.04% | 7,957 |
| Nov 4, 2025 | 80.18 | 81.01 | 74.16 | 74.16 | 74.16 | -14.54% | 13,609 |
| Nov 3, 2025 | 90.00 | 90.00 | 82.47 | 86.78 | 86.78 | -3.58% | 2,516 |
| Oct 31, 2025 | 80.99 | 90.11 | 80.88 | 90.00 | 90.00 | 11.12% | 4,704 |
| Oct 30, 2025 | 82.54 | 83.06 | 79.93 | 80.99 | 80.99 | -3.50% | 1,986 |
| Oct 29, 2025 | 80.40 | 83.93 | 79.00 | 83.93 | 83.93 | 4.40% | 7,823 |
| Oct 28, 2025 | 86.26 | 86.56 | 80.33 | 80.39 | 80.39 | -5.87% | 10,836 |
| Oct 27, 2025 | 85.75 | 89.31 | 84.66 | 85.40 | 85.40 | 0.60% | 9,580 |
| Oct 24, 2025 | 90.82 | 93.23 | 84.40 | 84.89 | 84.89 | -1.75% | 11,206 |
| Oct 23, 2025 | 84.80 | 90.59 | 83.08 | 86.40 | 86.40 | 8.20% | 8,819 |
| Oct 22, 2025 | 85.19 | 85.61 | 75.24 | 79.85 | 79.85 | -8.05% | 9,505 |
| Oct 21, 2025 | 94.70 | 94.95 | 83.79 | 86.84 | 86.84 | -6.61% | 17,928 |
| Oct 20, 2025 | 101.31 | 102.59 | 92.22 | 92.99 | 92.99 | -6.99% | 12,759 |
| Oct 17, 2025 | 104.00 | 104.89 | 97.67 | 99.98 | 99.98 | -2.51% | 13,529 |
| Oct 16, 2025 | 118.40 | 118.40 | 100.97 | 102.55 | 102.55 | -13.82% | 21,780 |
| Oct 15, 2025 | 121.75 | 128.88 | 113.05 | 119.00 | 119.00 | -1.28% | 13,146 |
| Oct 14, 2025 | 115.44 | 126.82 | 110.76 | 120.54 | 120.54 | 2.15% | 15,562 |
| Oct 13, 2025 | 105.70 | 118.00 | 99.98 | 118.00 | 118.00 | 11.64% | 13,156 |
| Oct 10, 2025 | 115.90 | 117.50 | 104.70 | 105.70 | 105.70 | -7.85% | 20,868 |
| Oct 9, 2025 | 112.00 | 114.72 | 109.77 | 114.71 | 114.71 | 1.78% | 14,796 |
| Oct 8, 2025 | 117.74 | 118.43 | 108.23 | 112.70 | 112.70 | -4.27% | 15,786 |
| Oct 7, 2025 | 122.04 | 126.78 | 112.36 | 117.73 | 117.73 | -1.48% | 19,845 |
| Oct 6, 2025 | 113.00 | 124.00 | 111.50 | 119.50 | 119.50 | -6.64% | 33,050 |
| Oct 3, 2025 | 115.20 | 138.02 | 112.99 | 128.00 | 128.00 | 20.27% | 39,738 |
| Oct 2, 2025 | 102.63 | 109.29 | 102.63 | 106.43 | 106.43 | 4.75% | 15,980 |
| Oct 1, 2025 | 98.18 | 104.68 | 95.92 | 101.60 | 101.60 | 2.85% | 13,320 |
| Sep 30, 2025 | 99.88 | 102.00 | 97.32 | 98.78 | 98.78 | -1.71% | 4,592 |
| Sep 29, 2025 | 108.11 | 112.74 | 99.50 | 100.50 | 100.50 | -6.09% | 9,798 |
| Sep 26, 2025 | 110.00 | 123.18 | 105.00 | 107.02 | 107.02 | -3.08% | 12,915 |
| Sep 25, 2025 | 107.03 | 111.87 | 103.28 | 110.42 | 110.42 | -1.30% | 15,016 |
| Sep 24, 2025 | 117.00 | 118.79 | 106.24 | 111.87 | 111.87 | -0.19% | 6,962 |
| Sep 23, 2025 | 111.62 | 117.12 | 106.36 | 112.08 | 112.08 | -2.13% | 10,498 |
| Sep 22, 2025 | 109.15 | 114.52 | 98.90 | 114.52 | 114.52 | -8.35% | 14,349 |
| Sep 19, 2025 | 97.47 | 127.13 | 96.50 | 124.95 | 124.95 | 27.72% | 12,979 |
| Sep 18, 2025 | 96.66 | 102.06 | 94.72 | 97.83 | 97.83 | 4.39% | 12,467 |
| Sep 17, 2025 | 89.71 | 94.68 | 88.82 | 93.72 | 93.72 | 5.50% | 2,477 |
| Sep 16, 2025 | 91.17 | 91.17 | 84.18 | 88.83 | 88.83 | -2.57% | 387 |
| Sep 15, 2025 | 92.52 | 92.61 | 88.65 | 91.17 | 91.17 | - | 3,043 |
| Sep 12, 2025 | 85.86 | 91.89 | 85.86 | 91.17 | 91.17 | 9.00% | 203 |
| Sep 11, 2025 | 82.40 | 83.86 | 82.40 | 83.64 | 83.64 | -0.19% | 30 |
| Sep 10, 2025 | 88.11 | 88.11 | 83.12 | 83.80 | 83.80 | -4.81% | 223 |
| Sep 9, 2025 | 82.64 | 88.03 | 82.64 | 88.03 | 88.03 | 7.14% | 93 |
| Sep 8, 2025 | 83.27 | 83.27 | 80.56 | 82.16 | 82.16 | -1.34% | 198 |
| Sep 5, 2025 | 80.45 | 83.92 | 80.45 | 83.28 | 83.28 | 6.48% | 163 |
| Sep 4, 2025 | 80.08 | 81.44 | 78.00 | 78.21 | 78.21 | -1.15% | 92 |