Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	758.897	-0,49%	258,85	257,34	260,43	257,90
05/10/2023	688.051	-0,34%	258,88	257,485	260,08	259,16
04/10/2023	995.741	-0,05%	260,18	255,67	261,08	260,05
03/10/2023	1.087.227	-1,86%	263,85	259,32	265,50	260,19
02/10/2023	837.545	0,07%	265,97	263,555	266,721	265,11
29/09/2023	1.040.885	-0,57%	269,39	263,655	270,44	264,92
28/09/2023	1.007.097	1,42%	261,645	262,84	268,17	266,44
27/09/2023	967.408	0,51%	265,70	260,05	263,0699	262,71
26/09/2023	1.074.976	-1,89%	265,70	260,08	266,35	261,39
25/09/2023	1.073.344	2,05%	260,59	260,2225	268,4278	266,43
22/09/2023	1.255.181	-0,27%	262,27	259,07	264,75	261,15
21/09/2023	4.020.032	4,52%	262,41	259,23	268,38	261,85
20/09/2023	1.627.534	0,21%	248,655	250,20	254,18	250,52
19/09/2023	1.092.715	0,28%	253,60	246,08	251,16	249,99
18/09/2023	849.732	-1,88%	253,60	249,06	254,6946	249,30
15/09/2023	689.218	-1,15%	258,48	252,62	258,094	254,08
14/09/2023	743.650	1,93%	251,30	253,82	258,17	257,03
13/09/2023	901.728	0,27%	251,30	249,91	254,695	252,16
12/09/2023	588.001	-1,27%	255,16	250,71	254,64	251,47
11/09/2023	674.221	0,55%	255,16	253,32	255,8199	254,70
08/09/2023	582.832	-0,62%	254,46	251,79	255,21	253,31
07/09/2023	492.734	-0,51%	256,94	254,53	257,35	256,16
06/09/2023	512.220	0,33%	256,94	255,48	258,77	257,47
05/09/2023	611.330	-1,67%	262,39	256,395	260,33	256,62
04/09/2023	639.142	-0,02%	262,39	259,53	263,595	260,97
01/09/2023	639.142	-0,02%	262,39	259,53	263,595	260,97
31/08/2023	575.908	-1,09%	263,83	260,61	264,63	261,02
30/08/2023	742.640	1,27%	261,21	259,91	264,82	263,89
29/08/2023	978.433	0,86%	257,50	257,37	260,565	260,58
28/08/2023	547.669	-0,15%	259,65	257,27	262,955	258,35
25/08/2023	605.033	-0,02%	259,12	254,50	260,04	258,73
24/08/2023	644.627	-0,64%	259,00	257,7575	261,49	258,78
23/08/2023	937.387	0,57%	258,495	257,2701	261,52	260,45
22/08/2023	674.523	-0,35%	259,745	257,05	261,34	259,0394
21/08/2023	673.302	-1,03%	262,03	258,90	263,387	259,94
18/08/2023	1.004.883	-0,85%	265,18	261,37	264,75	262,65
17/08/2023	911.037	-0,06%	264,37	263,50	266,88	264,91
16/08/2023	602.684	-0,18%	264,37	264,29	268,42	265,07
15/08/2023	582.886	-0,52%	266,78	264,92	267,16	265,55
14/08/2023	492.917	0,44%	265,72	264,95	267,41	266,94
11/08/2023	565.791	-0,29%	265,635	264,00	266,50	265,77
10/08/2023	473.070	0,40%	266,88	264,99	268,11	266,53
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