Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	491.357	-0,91%	305,84	308,175	313,6691	310,68
16/07/2024	830.431	2,79%	305,84	305,775	313,80	313,52
15/07/2024	583.585	2,01%	300,46	299,67	305,53	305,02
12/07/2024	439.168	-0,17%	298,56	297,68	301,00	299,02
11/07/2024	504.453	2,14%	294,99	294,87	300,90	299,54
10/07/2024	492.216	0,18%	292,73	289,46	293,66	293,27
09/07/2024	413.707	-0,95%	296,00	292,52	296,00	292,73
08/07/2024	509.643	0,52%	294,51	293,75	297,83	295,53
05/07/2024	428.736	0,10%	293,71	292,07	294,74	294,00
04/07/2024	303.442	0,00%	299,24	292,66	299,29	293,71
03/07/2024	303.442	-1,51%	299,24	292,66	299,29	293,71
02/07/2024	510.196	-0,15%	297,52	297,24	301,00	298,22
01/07/2024	577.390	-0,39%	298,12	297,22	301,20	298,68
28/06/2024	1.452.990	1,48%	294,48	293,92	302,40	299,84
27/06/2024	996.184	-0,24%	292,17	288,59	295,85	295,47
26/06/2024	1.769.837	15,53%	288,15	284,15	296,86	296,19
25/06/2024	794.932	-0,05%	256,15	252,66	256,79	256,38
24/06/2024	536.855	1,12%	253,98	253,265	257,15	256,51
21/06/2024	1.398.169	0,45%	252,98	252,00	255,89	253,66
20/06/2024	393.295	1,79%	248,76	248,50	253,23	252,52
19/06/2024	393.178	0,00%	250,20	247,65	252,40	248,09
18/06/2024	393.178	0,67%	250,20	247,65	252,40	248,09
17/06/2024	615.132	1,47%	245,84	244,95	250,47	250,06
14/06/2024	636.546	-0,87%	247,005	242,92	247,91	246,43
13/06/2024	452.320	0,00%	248,95	244,28	249,37	248,60
12/06/2024	769.782	-1,52%	252,82	248,14	254,23	248,60
11/06/2024	588.499	-0,51%	252,20	249,90	252,5875	252,43
10/06/2024	672.597	2,13%	247,23	245,915	254,21	253,01
07/06/2024	608.469	-1,02%	248,75	247,145	251,37	247,73
06/06/2024	557.900	0,90%	248,28	247,48	251,29	250,27
05/06/2024	460.084	0,86%	247,42	244,47	248,32	248,07
04/06/2024	641.380	-1,07%	247,605	244,26	248,285	245,95
03/06/2024	705.103	-2,10%	253,245	246,71	253,955	248,62
31/05/2024	496.977	1,76%	250,00	248,12	254,325	253,96
30/05/2024	523.230	1,82%	244,67	245,505	249,70	249,58
29/05/2024	519.438	-1,18%	247,22	244,31	246,93	245,11
28/05/2024	616.836	0,18%	250,00	246,71	249,43	248,04
27/05/2024	246.372	0,00%	250,00	246,34	250,89	247,59
24/05/2024	246.372	-1,78%	250,00	246,34	250,89	247,59
23/05/2024	751.075	-1,10%	251,985	246,91	251,99	249,29
22/05/2024	575.160	-0,10%	251,985	249,80	252,66	252,07
21/05/2024	525.087	-0,93%	254,00	250,95	254,80	252,33
20/05/2024	438.945	-0,99%	258,55	254,08	257,41	254,71
17/05/2024	627.338	-0,59%	258,55	256,2796	259,52	257,25
16/05/2024	540.696	-0,21%	258,55	257,41	260,99	258,78
15/05/2024	491.401	0,12%	259,95	258,19	260,73	259,34
14/05/2024	1.415.898	-2,94%	267,25	258,35	267,625	259,04
13/05/2024	429.332	0,44%	266,20	265,03	268,33	266,89
10/05/2024	448.848	1,40%	262,25	262,47	265,92	265,73
09/05/2024	414.910	1,57%	258,40	258,18	262,49	262,06
08/05/2024	656.736	-0,56%	261,03	255,81	258,99	258,01
07/05/2024	568.735	-0,32%	261,03	258,49	262,035	259,47
06/05/2024	427.852	-0,14%	262,88	260,17	263,00	260,29
03/05/2024	426.821	-0,53%	261,635	259,87	265,55	260,65
02/05/2024	459.163	0,50%	261,635	260,07	263,62	262,03
01/05/2024	385.690	-0,40%	261,635	259,78	263,00	260,73
30/04/2024	368.118	-1,54%	264,71	261,66	264,97	261,78
29/04/2024	363.108	0,01%	266,84	263,965	268,24	265,86
26/04/2024	450.202	0,12%	264,12	263,42	267,4221	265,84
25/04/2024	417.947	-0,21%	270,58	262,70	265,80	265,52
24/04/2024	564.137	-2,09%	270,58	263,58	270,65	266,07
23/04/2024	565.555	0,59%	270,40	270,00	273,91	271,75
22/04/2024	564.092	1,18%	268,33	267,02	271,94	270,15
19/04/2024	695.971	1,37%	264,28	263,67	269,10	266,99
18/04/2024	422.926	0,11%	264,33	262,08	264,67	263,37
17/04/2024	531.922	-0,71%	264,33	262,22	265,931	263,07
16/04/2024	617.025	-0,68%	270,83	263,16	266,845	264,94
15/04/2024	455.056	-0,40%	270,83	266,165	271,515	266,73
12/04/2024	518.970	-1,61%	269,96	265,90	271,72	267,80
11/04/2024	445.840	0,70%	269,96	269,55	273,0646	272,18
10/04/2024	932.236	-2,20%	273,28	267,76	273,8696	270,30
09/04/2024	522.288	0,29%	275,14	273,63	276,53	276,37
08/04/2024	853.106	0,75%	275,25	274,26	276,50	275,57
05/04/2024	671.158	-0,72%	275,25	272,16	275,95	273,52
04/04/2024	858.142	-1,07%	280,77	274,425	281,17	275,51
03/04/2024	856.508	1,16%	276,61	275,705	279,64	278,49
02/04/2024	1.209.420	-1,73%	276,385	273,84	277,93	275,29
01/04/2024	1.332.270	-3,32%	284,91	279,37	286,96	280,13
28/03/2024	645.447	0,65%	289,33	286,46	290,43	289,74
27/03/2024	760.304	-0,39%	280,73	284,30	289,49	287,8785
26/03/2024	1.934.109	2,27%	280,73	283,05	290,87	288,99
25/03/2024	1.363.560	-0,62%	280,73	277,55	283,015	282,57
22/03/2024	4.513.941	7,35%	286,16	281,3977	291,27	284,32
21/03/2024	1.782.632	0,12%	259,75	259,54	265,53	260,30
20/03/2024	815.794	1,31%	256,68	255,02	260,18	259,99
19/03/2024	598.748	1,36%	253,92	252,51	257,26	256,62
18/03/2024	582.712	-0,04%	253,92	251,68	254,2097	253,18
15/03/2024	681.888	-0,88%	253,58	252,36	255,8125	253,289
14/03/2024	601.102	0,12%	254,775	253,545	256,35	255,53
13/03/2024	586.605	0,39%	255,585	255,28	258,17	255,22
12/03/2024	873.249	0,60%	253,25	253,21	258,21	254,22
11/03/2024	640.758	2,03%	247,64	247,94	253,3996	252,70
08/03/2024	561.903	-0,52%	249,99	247,49	250,25	247,68
07/03/2024	673.759	0,74%	249,575	249,03	251,17	250,24
06/03/2024	690.105	-0,13%	245,65	247,48	251,615	248,40
05/03/2024	642.974	0,79%	245,65	245,26	248,76	248,72
04/03/2024	719.748	0,07%	245,47	244,5253	248,07	246,77
01/03/2024	798.209	-0,95%	245,84	245,57	249,15	246,60
29/02/2024	890.551	1,88%	245,84	245,205	249,46	248,97
28/02/2024	610.600	1,23%	241,56	239,2174	244,50	244,37