Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	403.645	0,12%	241,56	240,92	242,52	241,401
26/02/2024	604.726	-0,96%	241,99	240,515	243,89	241,12
23/02/2024	513.089	-0,29%	241,99	242,52	244,8899	243,46
22/02/2024	583.562	1,14%	241,99	241,625	244,30	244,16
21/02/2024	543.889	0,78%	239,77	238,21	241,53	241,41
20/02/2024	750.817	0,82%	237,07	235,48	239,65	239,54
19/02/2024	641.026	0,00%	235,62	234,50	238,14	237,59
16/02/2024	641.026	0,32%	235,62	234,50	238,14	237,59
15/02/2024	835.219	-0,13%	237,60	235,74	238,32	236,52
14/02/2024	755.939	0,19%	237,60	235,46	237,60	236,83
13/02/2024	1.128.614	-3,29%	240,63	235,05	240,841	236,39
12/02/2024	671.689	0,75%	242,08	241,86	244,41	244,44
09/02/2024	881.492	0,32%	242,08	240,14	242,79	242,52
08/02/2024	982.082	-0,16%	242,54	240,415	243,34	241,75
07/02/2024	1.004.115	0,34%	242,50	240,325	243,28	242,13
06/02/2024	1.239.198	1,26%	238,80	238,745	243,765	241,32
05/02/2024	1.174.206	-1,67%	240,84	237,965	241,60	238,31
02/02/2024	849.101	0,17%	241,595	239,40	243,735	242,36
01/02/2024	1.202.925	0,27%	243,76	239,18	242,5799	241,95
31/01/2024	1.302.837	-1,02%	243,76	240,54	244,44	241,29
30/01/2024	2.226.412	-1,72%	243,41	241,41	247,045	243,77
29/01/2024	1.318.088	-1,40%	251,66	246,01	250,9499	248,03
26/01/2024	906.627	-0,62%	251,66	250,79	254,4399	251,55
25/01/2024	820.219	1,36%	251,66	248,84	254,845	253,12
24/01/2024	1.367.761	-0,45%	252,04	248,84	253,52	249,73
23/01/2024	706.297	0,06%	251,12	249,30	251,51	250,85
22/01/2024	1.054.076	1,69%	247,80	247,53	251,73	250,69
19/01/2024	1.023.825	1,01%	244,91	242,015	246,65	246,53
18/01/2024	1.013.753	0,32%	247,20	242,07	244,80	244,07
17/01/2024	956.880	-0,71%	247,20	241,50	244,79	243,29
16/01/2024	1.278.371	-1,42%	247,20	243,66	247,25	245,04
15/01/2024	714.637	-0,91%	250,70	247,60	251,065	248,57
12/01/2024	714.637	-0,91%	250,70	247,60	251,065	248,57
11/01/2024	1.056.308	0,02%	249,70	248,39	251,69	250,85
10/01/2024	884.935	1,44%	246,79	246,03	251,05	250,81
09/01/2024	661.308	-0,54%	248,37	246,6461	248,70	247,25
08/01/2024	1.080.002	0,72%	248,37	246,11	249,84	248,58
05/01/2024	921.223	0,62%	245,39	244,51	248,83	246,81
04/01/2024	1.302.907	-0,88%	248,90	245,16	247,74	245,45
03/01/2024	1.411.814	-1,82%	250,50	245,80	250,23	247,64
02/01/2024	1.032.017	-0,33%	251,62	250,28	252,94	252,13
29/12/2023	842.752	-0,24%	250,61	251,865	255,6341	252,97
28/12/2023	1.059.509	1,05%	250,61	250,78	253,9735	253,58
27/12/2023	1.475.085	-0,42%	249,80	250,72	254,65	250,94
26/12/2023	1.723.585	1,60%	249,80	249,20	253,29	251,99
22/12/2023	1.711.303	0,27%	248,00	245,93	249,415	248,03
21/12/2023	3.003.687	0,04%	248,00	244,6419	248,7494	246,3475
20/12/2023	10.264.636	-12,01%	246,30	245,94	252,68	246,38
19/12/2023	2.142.742	0,00%	283,25	278,50	283,5799	281,93
18/12/2023	1.199.765	0,22%	283,25	280,66	285,51	281,92
15/12/2023	939.512	0,66%	276,99	277,245	284,23	281,29
14/12/2023	1.236.926	2,06%	276,99	275,98	282,24	279,46
13/12/2023	666.633	0,30%	272,27	268,56	274,87	273,83
12/12/2023	752.874	0,60%	272,71	272,67	276,25	273,01
11/12/2023	593.328	-0,31%	271,985	271,09	273,90	271,38
08/12/2023	886.277	2,19%	267,375	267,42	273,76	272,21
07/12/2023	721.091	0,16%	267,52	265,525	268,98	267,63
06/12/2023	795.753	0,43%	264,55	266,39	269,035	267,21
05/12/2023	541.326	0,18%	262,72	262,51	267,28	266,08
04/12/2023	665.834	0,45%	262,72	261,89	267,79	265,60
01/12/2023	869.758	2,16%	258,995	258,62	265,30	264,42
30/11/2023	688.374	1,94%	255,315	252,20	259,185	258,8429
29/11/2023	478.655	0,21%	255,315	253,43	257,2591	253,93
28/11/2023	571.734	-0,08%	254,33	252,19	256,30	253,41
27/11/2023	815.738	-1,56%	256,175	251,68	256,84	253,60
24/11/2023	205.226	0,45%	256,56	256,46	259,12	257,60
23/11/2023	455.631	0,07%	257,30	255,12	257,54	256,03
22/11/2023	445.953	0,24%	257,30	255,12	257,54	256,46
21/11/2023	381.802	0,13%	255,26	253,27	256,56	255,86
20/11/2023	575.256	-0,16%	255,57	252,38	256,60	255,54
17/11/2023	540.587	0,40%	257,16	253,72	257,58	255,95
16/11/2023	656.901	-0,96%	257,16	251,5272	257,16	254,94
15/11/2023	916.955	1,28%	249,04	254,025	261,92	257,42
14/11/2023	839.594	3,58%	244,88	248,425	255,895	254,18
13/11/2023	443.589	-0,26%	244,88	242,3001	246,00	245,39
10/11/2023	557.625	2,01%	241,95	240,751	246,75	246,03
09/11/2023	415.343	-1,70%	246,50	240,745	246,55	241,19
08/11/2023	462.224	0,48%	243,58	242,906	245,56	245,37
07/11/2023	463.133	-0,46%	247,15	242,585	245,64	244,20
06/11/2023	504.663	-0,73%	247,15	241,91	247,70	245,33
03/11/2023	716.280	-0,04%	248,715	246,8975	249,96	247,14
02/11/2023	771.981	1,65%	245,39	245,86	249,23	247,25
01/11/2023	1.048.693	1,30%	238,28	239,74	245,29	243,23
31/10/2023	671.910	1,39%	238,28	236,70	240,68	240,10
30/10/2023	1.041.287	3,49%	230,285	229,53	237,63	236,82
27/10/2023	690.722	0,06%	228,85	227,175	233,19	228,07
26/10/2023	1.524.578	-4,34%	241,02	224,69	235,61	225,00
25/10/2023	843.018	-2,68%	241,02	234,33	241,38	235,21
24/10/2023	711.948	1,56%	238,80	239,12	243,07	241,68
23/10/2023	630.011	-1,10%	238,80	236,95	241,83	237,97
20/10/2023	744.694	-1,10%	244,14	238,62	245,8099	240,62
19/10/2023	675.280	-0,13%	244,14	242,34	247,27	243,29
18/10/2023	928.716	-1,78%	245,56	241,92	249,45	243,61
17/10/2023	668.620	0,19%	245,56	243,15	249,45	248,03
16/10/2023	943.701	1,94%	251,61	243,15	251,06	247,56
13/10/2023	1.462.552	-3,65%	251,61	241,105	253,7396	242,84
12/10/2023	1.191.979	-1,34%	257,17	250,08	256,00	252,04
11/10/2023	1.005.995	-0,52%	257,17	252,58	256,84	255,46
10/10/2023	756.037	0,42%	256,48	255,3596	259,15	256,79
09/10/2023	853.736	-0,85%	255,00	252,88	256,8699	255,72