DOX - Amdocs Limited

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jun. de 202395,1696,3394,6095,7195,7156.807
31 de mai. de 202395,1695,5994,0194,1794,171.225.000
30 de mai. de 202396,6796,8395,3595,7795,77468.800
26 de mai. de 202395,6497,0095,6496,7596,75424.400
25 de mai. de 202393,5396,3493,0295,4795,47805.200
24 de mai. de 202394,2994,3793,6393,6793,67473.400
23 de mai. de 202394,3695,1094,0194,2794,27474.500
22 de mai. de 202395,0395,4494,4594,5594,55417.800
19 de mai. de 202395,6596,0094,9995,0395,03501.400
18 de mai. de 202394,0895,2793,9495,2795,27506.300
17 de mai. de 202393,8594,5193,3394,2594,25589.400
16 de mai. de 202393,0094,0392,3393,7993,79763.400
15 de mai. de 202390,1191,2389,9691,0191,01711.100
12 de mai. de 202389,5790,5889,2890,1690,16917.100
11 de mai. de 202388,6990,9787,8689,2689,261.043.700
10 de mai. de 202389,1490,3589,0490,0890,08970.500
09 de mai. de 202390,0790,1288,3188,8388,83981.100
08 de mai. de 202389,6790,3389,5790,3290,321.225.500
05 de mai. de 202389,7590,1489,2389,6589,65430.700
04 de mai. de 202390,0690,6389,4189,5789,57486.800
03 de mai. de 202392,0192,1989,8590,0490,041.000.100
02 de mai. de 202392,4492,7690,5792,0192,01498.000
01 de mai. de 202390,9192,7790,9192,5292,52467.400
28 de abr. de 202390,6991,6190,6991,2591,25531.500
27 de abr. de 202389,4090,6089,2190,6090,60787.000
26 de abr. de 202390,0090,6289,0889,3189,31763.300
25 de abr. de 202390,9091,2090,0690,0790,07793.600
24 de abr. de 202391,5592,0090,9891,0891,08568.000
21 de abr. de 202392,5992,9891,8591,8591,85447.800
20 de abr. de 202393,7094,0892,1992,4092,40909.700
19 de abr. de 202395,1895,3693,8893,9393,93434.200
18 de abr. de 202396,1596,6195,2895,6395,63355.700
17 de abr. de 202396,5096,5195,8696,1396,13249.700
14 de abr. de 202396,2796,9495,4096,1196,11483.800
13 de abr. de 202395,8596,5295,6996,4696,46463.800
12 de abr. de 202395,6497,0795,4696,0596,05324.500
11 de abr. de 202395,1396,1495,0995,4895,48467.900
10 de abr. de 202395,4695,8195,0795,3195,31422.500
06 de abr. de 202395,4295,8795,3295,8195,81313.300
05 de abr. de 202395,6996,5295,1895,8595,85567.000
04 de abr. de 202396,6196,8395,8696,0196,01719.300
03 de abr. de 202396,0096,8295,6396,7196,71428.300
31 de mar. de 202395,2596,1294,6696,0396,03481.000
30 de mar. de 202394,4695,0293,6295,0195,01620.500
30 de mar. de 20230.435 Dividendo
29 de mar. de 202394,9595,1594,4794,5194,08593.600
28 de mar. de 202395,0095,7494,3094,8894,44822.500
27 de mar. de 202394,0095,3593,9495,2894,84650.400
24 de mar. de 202393,6294,1092,6794,0093,57660.100
23 de mar. de 202392,7593,3992,1693,0892,65763.600
22 de mar. de 202393,2793,8392,1892,7892,35879.400
21 de mar. de 202393,6694,0093,0093,6693,23774.200
20 de mar. de 202391,1793,7191,0293,2592,82873.700
17 de mar. de 202391,6691,8290,5391,0090,581.183.200
16 de mar. de 202390,3891,6390,0891,3590,93522.800
15 de mar. de 202391,1291,5289,8590,6090,18861.500
14 de mar. de 202390,8091,7990,5091,7191,29666.500
13 de mar. de 202390,2590,5989,6389,9089,491.025.100
10 de mar. de 202391,1291,3890,2290,7390,31866.100
09 de mar. de 202391,1591,5590,7191,1290,70672.700
08 de mar. de 202390,1691,2689,9691,1090,68626.900
07 de mar. de 202390,6691,2389,9190,1489,73651.100
06 de mar. de 202391,1991,7090,6490,7990,37726.000
03 de mar. de 202391,8292,0291,1591,2390,81348.400
02 de mar. de 202391,2091,8591,1091,7191,29338.900
01 de mar. de 202391,5792,2591,2791,5491,12521.400
28 de fev. de 202392,4292,5491,5991,6191,19672.200
27 de fev. de 202393,4593,6592,0592,6192,18710.700
24 de fev. de 202394,0294,4993,0193,4192,98497.200
23 de fev. de 202394,8895,6293,5594,3493,91576.100
22 de fev. de 202395,2095,8494,7394,8794,43444.100
21 de fev. de 202393,9495,1093,6995,0694,62735.600
17 de fev. de 202395,5295,7994,5494,8494,40563.100
16 de fev. de 202396,5096,9595,4995,6295,18772.700
15 de fev. de 202395,1797,0095,1796,9896,53704.200
14 de fev. de 202396,8497,0095,7095,7395,29506.700
13 de fev. de 202395,7396,9095,5596,6896,24653.000
10 de fev. de 202395,4196,4195,4195,9595,51663.600
09 de fev. de 202395,6496,5095,1795,4094,96748.800
08 de fev. de 202394,6496,5094,6495,2194,77650.800
07 de fev. de 202393,0095,3692,7595,1994,751.222.600
06 de fev. de 202392,1593,1392,0292,9992,56557.400
03 de fev. de 202393,0093,3092,3292,8292,39654.500
02 de fev. de 202396,0296,3393,8294,2693,831.624.700
01 de fev. de 202391,9397,0891,5397,0596,601.298.800
31 de jan. de 202391,2091,9690,8691,9391,511.036.000
30 de jan. de 202390,1791,3790,1491,2090,78479.500
27 de jan. de 202391,3291,3290,2590,3889,96471.200
26 de jan. de 202390,9091,7190,8991,2890,86581.400
25 de jan. de 202390,2291,1089,9490,9090,48506.500
24 de jan. de 202390,3890,9490,2190,5290,10355.500
23 de jan. de 202390,5991,0090,1490,3889,96358.300
20 de jan. de 202389,8690,6989,1890,6590,23565.800
19 de jan. de 202389,2989,8788,8689,3588,94545.200
18 de jan. de 202390,7091,0088,9589,2188,80638.400
17 de jan. de 202389,7590,5389,4090,3689,94616.100
13 de jan. de 202388,8089,5287,6189,5189,10824.100
12 de jan. de 202388,8790,2288,7889,5589,14623.000
11 de jan. de 202389,8090,3888,6888,9988,58646.400
10 de jan. de 202389,4490,1488,5189,6789,26862.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...