Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/02/2026	983.787	1,42%	368,69	364,635	378,52	374,665
12/02/2026	1.976.773	0,63%	366,51	362,41	380,86	369,46
11/02/2026	932.593	-0,22%	368,90	365,00	374,80	367,16
10/02/2026	812.074	0,92%	363,66	362,24	368,9899	367,95
09/02/2026	730.290	-1,40%	370,90	363,88	370,90	364,60
06/02/2026	1.197.397	1,45%	363,24	362,10	370,86	369,76
05/02/2026	1.279.194	0,39%	361,50	355,00	366,46	363,96
04/02/2026	1.270.069	2,58%	354,6132	352,45	365,35	362,54
03/02/2026	2.062.021	5,41%	342,15	341,50	355,14	353,43
02/02/2026	1.274.655	4,05%	321,12	321,00	335,60	335,30
30/01/2026	893.141	0,73%	318,60	315,55	322,745	322,25
29/01/2026	731.528	1,68%	314,24	314,24	319,93	319,93
28/01/2026	731.837	0,71%	312,01	311,01	317,49	314,65
27/01/2026	1.211.509	2,61%	301,50	301,50	314,13	312,42
26/01/2026	769.800	0,08%	306,23	300,94	306,23	304,47
23/01/2026	860.208	-1,81%	309,07	302,4187	309,275	304,21
22/01/2026	604.781	0,93%	308,36	306,97	311,3999	309,81
21/01/2026	912.278	1,97%	298,93	298,93	309,72	306,95
20/01/2026	1.455.137	-2,32%	302,50	300,1401	309,97	301,03
16/01/2026	1.166.044	-1,59%	312,50	307,48	314,8104	308,18
15/01/2026	1.073.494	-0,18%	313,7219	310,50	316,90	313,16
14/01/2026	749.404	1,33%	307,00	307,00	313,77	313,55
13/01/2026	650.532	-0,73%	307,77	307,77	312,12	309,66
12/01/2026	544.280	-0,14%	310,90	308,30	313,45	311,92
09/01/2026	1.205.772	1,08%	312,14	309,005	318,57	312,36
08/01/2026	1.440.034	0,55%	306,14	304,55	315,33	309,01
07/01/2026	1.010.731	-0,20%	306,45	304,41	310,64	307,33
06/01/2026	1.285.356	3,52%	298,4502	297,01	308,10	307,93
05/01/2026	662.925	1,48%	292,76	291,23	298,00	297,46
02/01/2026	641.579	1,48%	289,7185	287,76	293,40	293,13
31/12/2025	376.878	-0,76%	290,51	288,81	291,6629	288,86
30/12/2025	451.684	-0,63%	292,51	288,89	294,67	288,89
29/12/2025	694.962	-1,16%	295,69	291,13	296,995	292,89
26/12/2025	350.323	0,15%	296,20	294,21	296,64	296,33
24/12/2025	325.336	0,23%	295,39	292,33	296,51	295,90
23/12/2025	894.811	0,83%	292,892	290,80	295,44	295,21
22/12/2025	1.158.101	1,39%	287,601	286,5801	292,82	292,78
19/12/2025	2.357.810	0,58%	277,00	270,8001	290,56	288,78
18/12/2025	1.934.853	2,07%	283,02	282,425	288,05	287,12
17/12/2025	724.990	-0,09%	283,50	281,43	284,9994	282,21
16/12/2025	801.377	0,44%	281,2283	280,832	284,055	282,46
15/12/2025	1.003.896	-0,59%	284,99	278,70	284,99	281,23
12/12/2025	554.913	-0,16%	284,78	282,89	287,5399	282,89
11/12/2025	624.144	0,18%	284,5848	283,5012	288,4693	284,78
10/12/2025	590.695	3,34%	274,51	274,51	285,405	284,31
09/12/2025	378.197	-0,55%	277,67	274,9801	277,92	275,13
08/12/2025	709.226	0,86%	274,39	274,39	279,53	276,64
05/12/2025	497.823	0,09%	274,50	272,5512	276,60	274,29
04/12/2025	1.127.052	1,33%	272,50	266,00	275,831	274,05
03/12/2025	880.617	0,03%	270,41	268,71	274,20	270,45
02/12/2025	828.591	-1,09%	274,00	267,27	274,00	270,37
01/12/2025	562.152	-0,82%	274,40	272,715	275,90	273,34
28/11/2025	243.525	-0,10%	275,29	273,6125	276,87	275,68
26/11/2025	561.078	0,72%	274,00	272,60	276,59	275,83
25/11/2025	587.987	2,58%	270,21	268,055	274,98	273,87
24/11/2025	615.441	-0,91%	270,00	266,00	270,43	266,98
21/11/2025	647.924	2,37%	262,7217	262,7217	271,64	269,43
20/11/2025	750.481	0,20%	264,90	263,01	270,77	263,10
19/11/2025	506.374	-0,19%	263,08	260,85	265,55	262,57
18/11/2025	680.550	-0,57%	262,30	259,7877	264,92	263,08
17/11/2025	666.386	-1,13%	266,50	263,00	268,699	264,73
14/11/2025	695.602	0,08%	266,25	263,5912	269,69	267,56
13/11/2025	624.338	-0,50%	268,5652	266,6001	271,12	267,34
12/11/2025	876.905	0,36%	268,25	267,67	271,605	268,67
11/11/2025	1.957.685	5,45%	253,86	253,86	270,315	267,72
10/11/2025	1.079.190	-3,13%	263,48	253,80	263,48	253,89
07/11/2025	768.434	1,36%	258,27	258,27	263,51	262,09
06/11/2025	1.074.494	1,05%	255,59	255,59	261,31	258,86
05/11/2025	826.310	1,70%	251,38	250,25	259,19	256,10
04/11/2025	622.845	-0,43%	250,44	249,20	255,2853	251,88
03/11/2025	686.721	-0,33%	253,00	249,83	254,65	252,99
31/10/2025	820.400	2,09%	248,13	247,2899	255,526	253,82
30/10/2025	1.025.421	-0,26%	248,98	248,00	252,6499	248,93
29/10/2025	753.250	0,04%	250,49	248,00	252,62	249,64
28/10/2025	846.791	0,89%	254,40	249,41	254,40	249,55
27/10/2025	733.871	2,57%	243,35	242,75	249,24	247,34
24/10/2025	619.185	1,25%	240,69	238,44	242,217	241,15
23/10/2025	672.114	-0,52%	238,5968	234,53	241,9588	238,17
22/10/2025	551.187	-1,41%	242,83	239,29	245,20	239,41
21/10/2025	573.140	1,26%	241,71	238,51	246,23	242,84
20/10/2025	433.494	0,85%	238,50	238,01	241,78	239,81
17/10/2025	759.777	0,38%	237,71	236,00	239,89	237,80
16/10/2025	700.365	0,47%	237,48	233,39	239,00	236,91
15/10/2025	703.731	0,46%	236,01	231,37	237,48	235,80
14/10/2025	626.946	2,25%	227,35	227,01	235,10	234,67
13/10/2025	739.747	2,24%	226,60	226,00	230,79	229,65
10/10/2025	1.129.976	-5,01%	238,00	224,61	238,63	224,63
09/10/2025	616.412	-1,22%	240,00	235,72	242,60	237,00
08/10/2025	815.394	-0,99%	237,8635	237,00	242,35	239,93
07/10/2025	559.715	-1,90%	247,2399	242,33	248,8727	242,33
06/10/2025	957.259	0,99%	244,98	243,61	250,09	247,03
03/10/2025	864.038	0,95%	242,62	241,50	245,66	244,61
02/10/2025	951.442	1,16%	239,75	236,9933	245,29	242,32
01/10/2025	659.719	1,59%	234,10	234,10	239,91	239,55
30/09/2025	610.754	-0,30%	236,70	231,90	236,70	235,81
29/09/2025	583.607	-0,53%	239,10	234,4576	239,42	236,58
26/09/2025	1.119.264	0,66%	236,77	234,63	242,00	237,82
25/09/2025	725.176	1,15%	231,52	231,52	236,72	236,42
24/09/2025	663.866	0,05%	233,17	233,17	235,67	233,75
23/09/2025	1.217.544	1,56%	230,00	230,00	235,825	233,70