Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	544.532	-1,04%	267,80	264,97	268,20	265,48
08/08/2023	1.028.172	1,48%	263,63	263,29	269,91	268,26
07/08/2023	737.783	0,52%	263,51	262,29	266,76	264,36
04/08/2023	714.305	-0,20%	266,65	262,57	267,24	263,00
03/08/2023	923.945	-0,73%	266,65	262,37	266,19	263,52
02/08/2023	544.786	-1,01%	266,65	265,075	268,21	265,45
01/08/2023	538.307	-0,66%	268,82	265,635	270,5825	268,16
31/07/2023	449.192	0,41%	268,82	268,1285	270,92	269,95
28/07/2023	455.765	1,31%	267,04	266,19	269,86	268,85
27/07/2023	857.538	-1,03%	268,48	264,97	270,265	265,37
26/07/2023	1.339.736	3,26%	260,505	260,93	269,3187	268,13
25/07/2023	1.099.258	0,34%	254,63	254,6432	261,75	259,66
24/07/2023	921.051	-0,35%	254,63	254,435	260,82	258,77
21/07/2023	751.178	-1,47%	260,65	259,26	262,44	259,67
20/07/2023	1.175.338	1,26%	259,36	259,19	264,51	263,54
19/07/2023	1.191.070	-0,66%	261,07	257,94	261,79	260,2412
18/07/2023	1.225.326	2,84%	261,68	259,99	265,60	261,97
17/07/2023	639.119	-1,06%	256,17	253,89	256,895	254,73
14/07/2023	462.967	-0,39%	258,11	256,16	259,72	257,45
13/07/2023	916.540	-1,20%	261,88	257,07	262,70	258,46
12/07/2023	911.841	1,24%	259,93	259,42	262,62	261,61
11/07/2023	1.103.356	2,67%	251,95	251,98	258,88	258,40
10/07/2023	702.496	0,18%	250,72	249,32	252,52	251,69
07/07/2023	1.207.235	1,45%	247,31	246,765	253,125	251,25
06/07/2023	755.949	-0,26%	247,31	246,76	249,32	247,67
05/07/2023	719.338	0,31%	247,31	246,19	250,30	248,32
04/07/2023	634.907	-0,13%	247,31	246,175	248,37	247,57
03/07/2023	634.904	-0,13%	247,31	246,175	248,37	247,57
30/06/2023	1.156.370	-0,83%	249,73	245,65	250,06	247,90
29/06/2023	973.746	0,62%	248,59	248,145	249,9837	249,98
28/06/2023	1.483.735	0,68%	245,695	245,10	249,79	248,44
27/06/2023	2.008.652	5,04%	236,55	236,408	246,8897	246,76
26/06/2023	1.014.324	1,12%	230,93	232,715	237,05	234,93
23/06/2023	1.021.794	-0,25%	230,93	230,15	233,75	232,34
22/06/2023	1.651.885	3,14%	224,41	224,40	234,79	232,93
21/06/2023	3.545.661	-2,51%	223,67	223,24	232,36	225,84
20/06/2023	2.075.936	-0,45%	234,50	229,96	234,85	232,40
19/06/2023	1.293.673	-0,67%	229,71	233,37	237,98	234,85
16/06/2023	1.293.673	-0,67%	229,71	233,37	237,98	234,85
15/06/2023	1.042.339	2,95%	229,71	229,80	236,87	236,44
14/06/2023	963.537	0,35%	229,50	228,12	232,445	229,67
13/06/2023	1.101.083	1,92%	224,43	222,02	228,99	228,87
12/06/2023	649.940	0,35%	224,01	222,7101	225,09	224,55
09/06/2023	853.686	0,00%	224,01	221,23	224,4699	223,76
08/06/2023	699.132	0,18%	224,99	222,20	226,34	225,01
07/06/2023	1.089.018	2,32%	220,02	220,1001	224,80	224,60
06/06/2023	574.158	-0,72%	220,02	218,55	220,69	219,50
05/06/2023	899.323	-0,30%	221,98	220,35	223,20	221,08
02/06/2023	696.231	2,05%	218,79	218,50	222,655	221,74
01/06/2023	1.014.197	-0,32%	224,20	213,805	217,95	217,29
31/05/2023	981.711	0,89%	225,40	223,60	227,38	217,98
30/05/2023	981.711	0,89%	225,40	223,60	227,38	226,14
29/05/2023	505.590	-0,41%	225,50	223,90	226,85	224,15
26/05/2023	505.590	-0,41%	225,50	223,90	226,85	224,15
25/05/2023	456.269	0,68%	223,99	223,87	226,35	225,08
24/05/2023	477.500	-1,36%	225,27	222,53	225,92	223,55
23/05/2023	397.397	-0,89%	227,55	225,80	229,531	226,64
22/05/2023	446.992	-0,18%	229,65	227,41	230,435	228,68
19/05/2023	590.551	-0,59%	229,25	227,91	231,4806	229,08
18/05/2023	1.249.001	2,01%	229,25	228,485	234,135	230,43
17/05/2023	1.201.051	2,09%	221,48	221,15	226,03	225,89
16/05/2023	704.470	-0,52%	221,655	219,37	223,36	221,27
15/05/2023	875.746	-0,23%	222,20	221,19	223,45	222,42
12/05/2023	768.641	-0,85%	225,13	220,26	225,595	222,93
11/05/2023	543.612	-0,66%	226,09	223,38	226,51	224,84
10/05/2023	689.434	-1,01%	229,56	223,94	229,67	226,33
09/05/2023	441.222	-0,91%	229,68	228,36	231,045	228,63
08/05/2023	482.379	0,62%	229,33	229,605	231,65	230,73
05/05/2023	498.787	1,29%	227,05	226,66	230,97	229,30
04/05/2023	416.961	-0,94%	227,79	225,01	228,83	226,37
03/05/2023	631.148	0,05%	228,45	227,01	231,69	228,52
02/05/2023	474.901	-0,95%	229,76	226,59	229,85	228,40
01/05/2023	497.023	1,23%	228,14	228,42	231,1899	230,58
28/04/2023	665.967	0,81%	223,775	223,67	228,61	227,78
27/04/2023	673.508	1,42%	224,00	223,01	226,335	225,94
26/04/2023	901.947	-1,20%	224,86	221,70	226,385	222,77
25/04/2023	1.031.109	-2,88%	228,18	224,35	229,62	225,47
24/04/2023	634.288	0,75%	231,01	229,95	232,56	232,16
21/04/2023	1.046.493	0,46%	229,60	228,77	232,50	230,44
20/04/2023	525.157	-0,05%	227,48	228,13	231,45	229,38
19/04/2023	593.599	0,12%	227,48	227,18	229,56	229,49
18/04/2023	522.270	-0,04%	229,60	228,35	231,775	229,21
17/04/2023	637.374	-0,60%	230,59	228,79	231,515	229,31
14/04/2023	739.232	-0,16%	231,18	229,39	232,61	230,69
13/04/2023	903.264	0,70%	229,23	227,73	231,67	231,07
12/04/2023	1.118.225	-0,89%	231,94	229,30	232,325	229,47
11/04/2023	1.058.972	-0,03%	231,60	231,04	233,10	231,53
10/04/2023	986.919	-0,22%	229,385	229,22	233,305	231,60
06/04/2023	1.692.931	0,94%	231,49	231,00	235,81	232,10
05/04/2023	2.745.926	1,52%	232,24	227,84	235,64	229,93
04/04/2023	867.323	-1,03%	228,53	223,46	229,44	226,49
03/04/2023	830.372	0,15%	227,02	226,47	228,86	228,84
31/03/2023	679.747	1,82%	225,41	224,815	228,80	228,49
30/03/2023	694.756	0,34%	224,58	222,91	225,65	224,40
29/03/2023	796.738	-0,34%	222,76	221,89	223,83	219,70
28/03/2023	661.016	0,28%	219,25	219,60	222,90	220,44
27/03/2023	881.583	1,02%	217,03	217,15	221,32	219,82
24/03/2023	943.639	0,31%	216,88	214,67	218,21	217,60
23/03/2023	1.104.307	-0,06%	218,30	216,05	222,64	216,92
22/03/2023	809.881	-1,26%	220,20	217,06	223,60	217,06