Mercado fechado

Aurizon Holdings Limited (QRNNF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
2,5100+0,0445 (+1,80%)
A partir de 11:35AM EDT. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 20242,51002,51002,51002,51002,5100-
28 de mai. de 20242,51002,51002,51002,51002,5100-
24 de mai. de 20242,51002,51002,51002,51002,5100-
23 de mai. de 20242,51002,51002,51002,51002,5100-
22 de mai. de 20242,51002,51002,51002,51002,5100-
21 de mai. de 20242,51002,51002,51002,51002,5100-
20 de mai. de 20242,51002,51002,51002,51002,5100-
17 de mai. de 20242,51002,51002,51002,51002,5100-
16 de mai. de 20242,51002,51002,51002,51002,5100-
15 de mai. de 20242,42002,51002,42002,51002,51005.394
14 de mai. de 20242,46552,46552,46552,46552,4655-
13 de mai. de 20242,46552,46552,46552,46552,4655-
10 de mai. de 20242,46552,46552,46552,46552,4655-
09 de mai. de 20242,46552,46552,46552,46552,4655-
08 de mai. de 20242,46552,46552,46552,46552,4655-
07 de mai. de 20242,46552,46552,46552,46552,4655-
06 de mai. de 20242,46552,46552,46552,46552,4655-
03 de mai. de 20242,46552,46552,46552,46552,4655-
02 de mai. de 20242,46552,46552,46552,46552,4655-
01 de mai. de 20242,46552,46552,46552,46552,4655-
30 de abr. de 20242,46552,46552,46552,46552,46553.705
29 de abr. de 20242,53002,53002,53002,53002,5300-
26 de abr. de 20242,53002,53002,53002,53002,5300100
25 de abr. de 20242,50002,50002,50002,50002,5000-
24 de abr. de 20242,50002,50002,50002,50002,5000-
23 de abr. de 20242,50002,50002,50002,50002,5000-
22 de abr. de 20242,50002,50002,50002,50002,5000-
19 de abr. de 20242,50002,50002,50002,50002,5000-
18 de abr. de 20242,50002,50002,50002,50002,5000-
17 de abr. de 20242,50002,50002,50002,50002,5000-
16 de abr. de 20242,50002,50002,50002,50002,5000-
15 de abr. de 20242,50002,50002,50002,50002,5000-
12 de abr. de 20242,50002,50002,50002,50002,50005.000
11 de abr. de 20242,50002,50002,50002,50002,5000-
10 de abr. de 20242,50002,50002,50002,50002,5000-
09 de abr. de 20242,50002,50002,50002,50002,5000-
08 de abr. de 20242,50002,50002,50002,50002,5000-
05 de abr. de 20242,50002,50002,50002,50002,5000-
04 de abr. de 20242,50002,50002,50002,50002,5000-
03 de abr. de 20242,50002,50002,50002,50002,5000-
02 de abr. de 20242,50002,50002,50002,50002,5000-
01 de abr. de 20242,50002,50002,50002,50002,5000-
28 de mar. de 20242,50002,50002,50002,50002,5000-
27 de mar. de 20242,50002,50002,50002,50002,5000-
26 de mar. de 20242,50002,50002,50002,50002,5000-
25 de mar. de 20242,50002,50002,50002,50002,5000-
22 de mar. de 20242,50002,50002,50002,50002,5000-
21 de mar. de 20242,50002,50002,50002,50002,5000-
20 de mar. de 20242,50002,50002,50002,50002,5000-
19 de mar. de 20242,50002,50002,50002,50002,5000-
18 de mar. de 20242,50002,50002,50002,50002,5000-
15 de mar. de 20242,50002,50002,50002,50002,5000-
14 de mar. de 20242,50002,50002,50002,50002,5000-
13 de mar. de 20242,50002,50002,50002,50002,5000-
12 de mar. de 20242,50002,50002,50002,50002,5000-
11 de mar. de 20242,50002,50002,50002,50002,5000-
08 de mar. de 20242,50002,50002,50002,50002,5000-
07 de mar. de 20242,50002,50002,50002,50002,5000-
06 de mar. de 20242,50002,50002,50002,50002,50001.132
05 de mar. de 20242,58002,58002,58002,58002,5800-
04 de mar. de 20242,58002,58002,58002,58002,58002.000
01 de mar. de 20242,58002,58002,58002,58002,5800-
29 de fev. de 20242,58002,58002,58002,58002,5800-
28 de fev. de 20242,58002,58002,58002,58002,58001.000
27 de fev. de 20242,65002,65002,65002,65002,6500-
26 de fev. de 20242,65002,65002,65002,65002,6500-
26 de fev. de 20240.097 Dividendo
23 de fev. de 20242,65002,65002,65002,65002,55301.132
22 de fev. de 20242,65002,65002,65002,65002,55302.000
21 de fev. de 20242,60002,60002,60002,60002,5048-
20 de fev. de 20242,60002,60002,60002,60002,50485.000
16 de fev. de 20242,55002,55002,55002,55002,4567-
15 de fev. de 20242,55002,55002,55002,55002,4567-
14 de fev. de 20242,55002,55002,55002,55002,4567100
13 de fev. de 20242,52002,52002,52002,52002,4278-
12 de fev. de 20242,52002,52002,52002,52002,4278-
09 de fev. de 20242,52002,52002,52002,52002,4278200
08 de fev. de 20242,50002,50002,50002,50002,4085-
07 de fev. de 20242,50002,50002,50002,50002,4085-
06 de fev. de 20242,50002,50002,50002,50002,4085-
05 de fev. de 20242,50002,50002,50002,50002,4085-
02 de fev. de 20242,50002,50002,50002,50002,4085500
01 de fev. de 20242,50002,50002,50002,50002,4085-
31 de jan. de 20242,50002,50002,50002,50002,4085293
30 de jan. de 20242,54502,54502,54502,54502,4518-
29 de jan. de 20242,54502,54502,54502,54502,4518-
26 de jan. de 20242,54502,54502,54502,54502,4518-
25 de jan. de 20242,54502,54502,54502,54502,4518-
24 de jan. de 20242,54502,54502,54502,54502,4518-
23 de jan. de 20242,54502,54502,54502,54502,4518-
22 de jan. de 20242,54502,54502,54502,54502,4518-
19 de jan. de 20242,54502,54502,54502,54502,4518-
18 de jan. de 20242,54502,54502,54502,54502,4518-
17 de jan. de 20242,54502,54502,54502,54502,4518-
16 de jan. de 20242,54502,54502,54502,54502,4518-
12 de jan. de 20242,54502,54502,54502,54502,451822.704
11 de jan. de 20242,50002,50002,50002,50002,4085-
10 de jan. de 20242,50002,50002,50002,50002,4085-
09 de jan. de 20242,50002,50002,50002,50002,4085-
08 de jan. de 20242,50002,50002,50002,50002,4085-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...