Quantum Computing Inc. (BVMF:QUBT34)
Brazil · Delayed Price · Currency is BRL 58.81
-4.49 (-7.09%)
At close: Dec 1, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 59.28 | 63.44 | 57.47 | 63.44 | 63.44 | 7.73% | 1,078 |
| Dec 2, 2025 | 58.81 | 61.14 | 58.55 | 58.89 | 58.89 | 0.14% | 3,223 |
| Dec 1, 2025 | 60.65 | 60.65 | 58.49 | 58.81 | 58.81 | -7.09% | 1,953 |
| Nov 28, 2025 | 61.91 | 63.83 | 61.40 | 63.30 | 63.30 | 0.48% | 3,362 |
| Nov 27, 2025 | 63.96 | 65.00 | 61.37 | 63.00 | 63.00 | -1.55% | 841 |
| Nov 26, 2025 | 62.80 | 63.99 | 59.98 | 63.99 | 63.99 | 1.89% | 6,127 |
| Nov 25, 2025 | 61.97 | 63.00 | 59.15 | 62.80 | 62.80 | 1.32% | 2,107 |
| Nov 24, 2025 | 57.41 | 61.98 | 55.13 | 61.98 | 61.98 | 7.96% | 2,960 |
| Nov 21, 2025 | 55.69 | 57.41 | 51.79 | 57.41 | 57.41 | -7.61% | 1,191 |
| Nov 19, 2025 | 67.27 | 67.84 | 60.85 | 62.14 | 62.14 | -6.70% | 8,233 |
| Nov 18, 2025 | 59.99 | 67.20 | 59.29 | 66.60 | 66.60 | 8.98% | 4,575 |
| Nov 17, 2025 | 64.70 | 65.73 | 58.00 | 61.11 | 61.11 | 8.37% | 7,534 |
| Nov 14, 2025 | 48.99 | 57.99 | 48.40 | 56.39 | 56.39 | 8.44% | 6,223 |
| Nov 13, 2025 | 57.80 | 57.99 | 52.00 | 52.00 | 52.00 | -10.47% | 4,765 |
| 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 |