Mercado fechará em 2 h 22 min

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,28+0,32 (+0,38%)
A partir de 01:37PM EDT. Mercado aberto.
Período:
04 de out. de 2022 - 04 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202384,1384,4483,7184,2884,28308.792
03 de out. de 202383,8284,3083,2283,9683,96694.100
02 de out. de 202384,4484,6783,7184,0084,00615.400
29 de set. de 202385,4385,9384,4484,4984,49673.700
28 de set. de 202384,9986,3484,8585,0085,00585.700
28 de set. de 20230.435 Dividendo
27 de set. de 202385,4085,7584,6485,3884,94786.600
26 de set. de 202385,7986,2984,7585,0484,61709.900
25 de set. de 202385,6286,7285,4386,3485,90447.800
22 de set. de 202386,0286,5585,6585,7085,26409.300
21 de set. de 202386,2086,6885,9086,0285,58330.000
20 de set. de 202386,6087,4086,4686,5786,13459.000
19 de set. de 202386,3486,7086,2286,6086,16246.200
18 de set. de 202386,8287,0086,4586,6486,20293.700
15 de set. de 202387,6788,0586,7186,9386,49791.000
14 de set. de 202387,5788,1287,1087,7887,33287.800
13 de set. de 202386,7587,4386,2687,3786,92363.700
12 de set. de 202386,8987,4286,6386,8686,42289.100
11 de set. de 202388,4188,4287,0887,2486,80483.200
08 de set. de 202388,5589,2188,1788,2687,81474.100
07 de set. de 202388,5989,2988,3288,5588,10969.200
06 de set. de 202388,8189,2188,5388,8788,42396.700
05 de set. de 202390,0490,0488,8388,8788,42599.400
01 de set. de 202389,5690,0189,2589,8989,43348.400
31 de ago. de 202389,2189,6489,0889,2088,75649.000
30 de ago. de 202388,6389,1388,3388,9888,53559.500
29 de ago. de 202387,5088,3587,5088,3287,87325.700
28 de ago. de 202387,4787,9287,1787,3786,92284.800
25 de ago. de 202387,2987,8386,9287,3486,90276.300
24 de ago. de 202387,1788,1187,0087,1386,69352.600
23 de ago. de 202386,5687,6986,4787,4987,04482.300
22 de ago. de 202386,7387,3386,3886,4886,04579.100
21 de ago. de 202385,7186,8285,4286,6786,23608.300
18 de ago. de 202386,0986,5585,7085,8585,41569.800
17 de ago. de 202387,5087,5085,7886,3785,93615.700
16 de ago. de 202388,0588,9587,4587,5087,05509.000
15 de ago. de 202388,5589,0388,2088,2087,75397.700
14 de ago. de 202388,4289,4288,4288,9888,53759.100
11 de ago. de 202387,1588,3087,1588,1487,69302.100
10 de ago. de 202387,8988,4587,4387,5387,08459.900
09 de ago. de 202386,7588,2386,7087,8187,36517.500
08 de ago. de 202388,9588,9586,4786,7586,31651.100
07 de ago. de 202388,4689,5188,4689,3588,89625.400
04 de ago. de 202389,0489,2988,0788,3087,85792.300
03 de ago. de 202393,0293,6688,8088,9388,481.485.100
02 de ago. de 202393,6394,0292,5992,7792,30984.400
01 de ago. de 202393,2294,3593,0194,2193,73458.000
31 de jul. de 202393,6794,3093,4193,6493,16467.200
28 de jul. de 202394,4994,6793,5993,6793,19466.700
27 de jul. de 202396,1696,2493,8994,3393,85595.100
26 de jul. de 202396,3796,6995,1895,4294,93716.500
25 de jul. de 202394,1596,4994,0296,3795,88834.700
24 de jul. de 202394,4394,6793,9794,2093,72555.700
21 de jul. de 202395,1095,1394,2494,3793,89703.200
20 de jul. de 202395,7395,9394,6094,6594,17908.500
19 de jul. de 202396,4297,6095,8995,9995,50924.800
18 de jul. de 202396,9897,2896,1796,2495,751.133.700
17 de jul. de 202396,9397,5496,4696,5596,06562.600
14 de jul. de 202397,7097,9896,8497,0896,59437.800
13 de jul. de 202396,9397,6796,8197,4896,98524.800
12 de jul. de 202397,8397,9996,5296,6096,11512.300
11 de jul. de 202397,5597,6496,6197,1796,67472.600
10 de jul. de 202397,0298,2896,4397,3796,87682.000
07 de jul. de 202396,9897,8096,9597,0296,53335.800
06 de jul. de 202397,6497,8597,0497,2196,71422.200
05 de jul. de 202398,2398,5597,9098,0097,50491.800
03 de jul. de 202398,4798,8497,1598,6898,18246.100
30 de jun. de 202398,7499,7598,5398,8598,35645.600
29 de jun. de 202397,0198,0896,8198,0197,51329.900
29 de jun. de 20230.435 Dividendo
28 de jun. de 202396,5297,4896,1997,1796,24430.200
27 de jun. de 202395,7396,7695,3096,6495,72348.500
26 de jun. de 202395,8596,3895,3595,5194,60453.100
23 de jun. de 202396,0496,4195,4495,8594,93867.200
22 de jun. de 202395,4596,3294,9496,3095,38581.500
21 de jun. de 202396,1796,1795,0695,5894,67613.600
20 de jun. de 202397,4397,5796,3096,7695,84573.600
16 de jun. de 202397,0097,7196,6097,6096,67926.000
15 de jun. de 202395,6396,7295,4396,6895,76571.300
14 de jun. de 202395,6496,8195,3095,7194,80562.500
13 de jun. de 202395,7496,2595,4795,9194,99317.500
12 de jun. de 202394,5295,6594,1395,3594,44505.100
09 de jun. de 202393,3694,3793,0894,3293,42425.900
08 de jun. de 202393,8693,8692,7393,3692,47405.700
07 de jun. de 202393,5994,1393,0193,5392,64663.500
06 de jun. de 202393,7494,2293,3793,8092,90559.900
05 de jun. de 202394,6295,5193,8093,8492,94571.200
02 de jun. de 202394,7595,7794,4495,4194,50591.100
01 de jun. de 202394,6096,3394,4994,5393,63783.700
31 de mai. de 202395,1695,5994,0194,1793,271.225.000
30 de mai. de 202396,6796,8395,3595,7794,86468.800
26 de mai. de 202395,6497,0095,6496,7595,83424.400
25 de mai. de 202393,5396,3493,0295,4794,56805.200
24 de mai. de 202394,2994,3793,6393,6792,78473.400
23 de mai. de 202394,3695,1094,0194,2793,37474.500
22 de mai. de 202395,0395,4494,4594,5593,65417.800
19 de mai. de 202395,6596,0094,9995,0394,12501.400
18 de mai. de 202394,0895,2793,9495,2794,36506.300
17 de mai. de 202393,8594,5193,3394,2593,35589.400
16 de mai. de 202393,0094,0392,3393,7992,89763.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...