Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
22/05/2025	890.340	0,92%	220,00	215,71	222,29	218,81
21/05/2025	832.839	-1,96%	222,70	216,29	224,67	216,81
20/05/2025	1.202.745	-2,20%	222,00	220,0112	227,10	221,14
19/05/2025	894.013	-1,48%	227,93	224,88	227,93	226,12
16/05/2025	1.248.065	-0,70%	231,80	226,89	234,00	229,51
15/05/2025	1.369.325	-0,30%	231,745	229,144	233,98	231,11
14/05/2025	1.231.715	0,28%	233,87	229,144	235,00	231,80
13/05/2025	1.193.015	-0,77%	229,705	229,705	238,29	231,15
12/05/2025	1.788.356	6,94%	230,50	229,705	238,29	232,95
09/05/2025	615.534	-0,63%	218,01	216,52	222,3024	217,83
08/05/2025	739.049	1,69%	214,15	213,56	222,3024	219,21
07/05/2025	626.283	1,01%	214,03	212,72	216,87	215,56
06/05/2025	485.907	-1,65%	217,15	212,6823	220,00	213,41
05/05/2025	663.260	-1,43%	215,66	215,66	220,00	216,99
02/05/2025	1.231.154	4,60%	210,35	207,84	221,60	219,72
01/05/2025	671.558	-0,13%	207,50	204,33	212,39	210,06
30/04/2025	515.557	0,18%	209,43	204,33	211,06	210,33
29/04/2025	867.894	-0,78%	212,80	207,90	214,05	209,85
28/04/2025	732.807	-0,03%	213,00	209,55	214,05	211,50
25/04/2025	621.104	-1,92%	209,95	208,025	216,01	211,56
24/04/2025	588.415	2,20%	212,98	208,1833	218,315	215,69
23/04/2025	600.199	2,16%	206,65	204,11	218,315	211,04
22/04/2025	758.360	0,71%	206,02	201,10	209,08	206,57
21/04/2025	650.950	-1,17%	206,75	201,10	206,99	205,12
17/04/2025	509.133	1,96%	206,125	201,03	209,79	207,55
16/04/2025	690.282	-1,83%	210,02	201,03	210,7474	203,56
15/04/2025	528.507	-1,47%	210,02	206,34	210,7474	207,35
14/04/2025	749.267	1,29%	204,79	209,30	214,18	210,45
11/04/2025	1.048.297	0,66%	205,23	199,8801	209,00	207,77
10/04/2025	1.391.443	-5,30%	212,75	201,39	213,49	206,40
09/04/2025	1.735.285	9,94%	194,22	194,295	221,20	217,94
08/04/2025	1.169.244	-3,62%	210,00	195,525	211,3499	198,07
07/04/2025	1.449.975	-2,33%	205,05	199,60	215,7445	205,23
04/04/2025	1.946.858	-2,66%	212,00	203,9001	213,915	210,12
03/04/2025	2.537.598	-11,93%	231,00	213,6742	232,20	215,86
02/04/2025	444.851	1,32%	244,05	240,33	245,72	245,17
01/04/2025	685.616	-0,74%	244,05	239,225	244,44	241,98
31/03/2025	878.951	0,86%	239,80	239,25	245,44	243,78
28/03/2025	747.480	-0,91%	243,00	240,71	244,715	241,71
27/03/2025	832.758	0,13%	242,18	242,28	244,92	243,92
26/03/2025	1.137.160	1,08%	242,74	240,00	245,12	243,67
25/03/2025	1.343.366	-0,52%	242,34	239,51	245,14	241,07
24/03/2025	2.024.216	5,21%	235,10	234,91	244,40	242,32
21/03/2025	4.396.836	-6,45%	219,80	217,44	231,87	230,33
20/03/2025	1.415.856	-0,25%	244,93	243,03	250,20	246,21
19/03/2025	704.008	0,54%	246,40	245,00	249,22	247,12
18/03/2025	717.656	0,12%	245,32	243,5943	247,1799	245,80
17/03/2025	689.898	1,28%	243,14	241,68	246,775	245,30
14/03/2025	689.365	0,51%	243,13	237,61	242,7966	242,20
13/03/2025	789.507	-1,04%	243,13	239,70	246,21	240,98
12/03/2025	799.351	0,23%	246,52	239,50	244,29	243,51
11/03/2025	999.954	-1,44%	246,52	241,81	247,11	242,96
07/03/2025	750.784	1,65%	249,35	246,51	253,93	246,51
06/03/2025	1.033.653	-0,25%	248,00	245,00	249,80	249,79
05/03/2025	526.005	1,08%	255,58	247,51	252,26	250,41
04/03/2025	1.245.135	-4,26%	255,58	246,83	255,705	247,74
03/03/2025	587.581	-1,63%	263,00	257,15	264,8825	258,77
28/02/2025	534.749	1,69%	255,97	258,36	264,375	262,90
27/02/2025	511.544	0,95%	255,97	255,5258	261,56	258,54
26/02/2025	477.267	-0,14%	256,615	253,30	258,855	256,12
25/02/2025	572.167	1,16%	255,92	253,5601	256,665	256,48
24/02/2025	516.700	-0,22%	268,07	252,81	255,61	253,54
21/02/2025	2.482.655	-5,32%	268,05	244,45	268,07	254,094
20/02/2025	340.966	0,60%	266,29	265,14	268,81	268,46
19/02/2025	438.872	-0,22%	266,29	264,35	268,54	266,87
18/02/2025	461.130	-0,12%	268,31	265,46	269,4399	267,45
17/02/2025	327.807	0,00%	264,39	264,39	268,48	267,77
14/02/2025	634.105	1,77%	264,56	264,528	268,48	267,77
13/02/2025	652.014	0,18%	262,70	262,04	264,88	263,12
12/02/2025	681.595	0,53%	258,215	257,885	263,47	262,65
11/02/2025	781.585	1,17%	258,215	257,02	262,11	261,26
10/02/2025	592.135	0,84%	257,03	254,08	258,705	258,23
07/02/2025	721.867	-1,04%	259,22	254,87	259,245	256,08
06/02/2025	1.235.421	2,52%	253,64	253,14	259,70	258,77
05/02/2025	738.179	0,58%	249,02	248,50	252,77	252,41
04/02/2025	1.090.015	1,46%	257,54	247,19	251,23	250,95
03/02/2025	2.037.910	-5,80%	270,10	246,75	257,985	247,34
31/01/2025	1.154.431	-1,62%	265,00	263,79	270,99	264,87
30/01/2025	1.449.424	-2,12%	278,65	263,30	271,11	269,24
29/01/2025	454.370	-1,29%	280,98	275,01	279,335	275,06
28/01/2025	524.045	-1,02%	274,28	278,065	281,07	278,65
27/01/2025	690.495	3,02%	270,00	274,28	281,824	281,53
24/01/2025	600.922	1,21%	270,545	269,53	273,50	273,29
23/01/2025	866.139	-0,15%	270,545	268,08	271,33	270,03
22/01/2025	877.178	-1,87%	274,61	269,41	274,82	270,43
21/01/2025	624.031	0,17%	276,05	272,86	278,30	275,57
20/01/2025	561.435	0,00%	276,85	274,70	276,94	275,10
17/01/2025	719.297	-0,82%	276,60	274,72	277,46	275,05
16/01/2025	760.872	0,28%	280,50	274,28	277,96	277,37
15/01/2025	703.396	-0,37%	280,50	276,28	281,08	276,59
14/01/2025	644.087	1,10%	268,50	274,27	277,95	277,62
13/01/2025	652.143	1,43%	274,51	268,235	275,21	274,59
10/01/2025	636.945	-1,52%	274,32	270,45	274,51	270,73
09/01/2025	1.025.676	-0,06%	275,02	274,09	276,89	274,90
08/01/2025	874.897	-0,04%	273,98	274,09	276,885	274,85
07/01/2025	708.536	0,38%	275,78	273,45	277,99	275,00
06/01/2025	819.237	-0,16%	275,78	272,41	278,70	273,97
03/01/2025	565.823	0,05%	274,71	271,80	275,90	274,41
02/01/2025	629.950	-2,51%	281,52	273,06	281,98	274,28
31/12/2024	0	0,28%	281,52	280,76	284,07	281,33