Saltar para o conteúdo principal Login

Fedex Corporation (FDX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025 243.525 -0,10% 275,29 273,6125 276,87 275,68
26/11/2025 561.078 0,72% 274,00 272,60 276,59 275,83
25/11/2025 587.987 2,58% 270,21 268,055 274,98 273,87
24/11/2025 615.441 -0,91% 270,00 266,00 270,43 266,98
21/11/2025 647.924 2,37% 262,7217 262,7217 271,64 269,43
20/11/2025 750.481 0,20% 264,90 263,01 270,77 263,10
19/11/2025 506.374 -0,19% 263,08 260,85 265,55 262,57
18/11/2025 680.550 -0,57% 262,30 259,7877 264,92 263,08
17/11/2025 666.386 -1,13% 266,50 263,00 268,699 264,73
14/11/2025 695.602 0,08% 266,25 263,5912 269,69 267,56
13/11/2025 624.338 -0,50% 268,5652 266,6001 271,12 267,34
12/11/2025 876.905 0,36% 268,25 267,67 271,605 268,67
11/11/2025 1.957.685 5,45% 253,86 253,86 270,315 267,72
10/11/2025 1.079.190 -3,13% 263,48 253,80 263,48 253,89
07/11/2025 768.434 1,36% 258,27 258,27 263,51 262,09
06/11/2025 1.074.494 1,05% 255,59 255,59 261,31 258,86
05/11/2025 826.310 1,70% 251,38 250,25 259,19 256,10
04/11/2025 622.845 -0,43% 250,44 249,20 255,2853 251,88
03/11/2025 686.721 -0,33% 253,00 249,83 254,65 252,99
31/10/2025 820.400 2,09% 248,13 247,2899 255,526 253,82
30/10/2025 1.025.421 -0,26% 248,98 248,00 252,6499 248,93
29/10/2025 753.250 0,04% 250,49 248,00 252,62 249,64
28/10/2025 846.791 0,89% 254,40 249,41 254,40 249,55
27/10/2025 733.871 2,57% 243,35 242,75 249,24 247,34
24/10/2025 619.185 1,25% 240,69 238,44 242,217 241,15
23/10/2025 672.114 -0,52% 238,5968 234,53 241,9588 238,17
22/10/2025 551.187 -1,41% 242,83 239,29 245,20 239,41
21/10/2025 573.140 1,26% 241,71 238,51 246,23 242,84
20/10/2025 433.494 0,85% 238,50 238,01 241,78 239,81
17/10/2025 759.777 0,38% 237,71 236,00 239,89 237,80
16/10/2025 700.365 0,47% 237,48 233,39 239,00 236,91
15/10/2025 703.731 0,46% 236,01 231,37 237,48 235,80
14/10/2025 626.946 2,25% 227,35 227,01 235,10 234,67
13/10/2025 739.747 2,24% 226,60 226,00 230,79 229,65
10/10/2025 1.129.976 -5,01% 238,00 224,61 238,63 224,63
09/10/2025 616.412 -1,22% 240,00 235,72 242,60 237,00
08/10/2025 815.394 -0,99% 237,8635 237,00 242,35 239,93
07/10/2025 559.715 -1,90% 247,2399 242,33 248,8727 242,33
06/10/2025 957.259 0,99% 244,98 243,61 250,09 247,03
03/10/2025 864.038 0,95% 242,62 241,50 245,66 244,61
02/10/2025 951.442 1,16% 239,75 236,9933 245,29 242,32
01/10/2025 659.719 1,59% 234,10 234,10 239,91 239,55
30/09/2025 610.754 -0,30% 236,70 231,90 236,70 235,81
29/09/2025 583.607 -0,53% 239,10 234,4576 239,42 236,58
26/09/2025 1.119.264 0,66% 236,77 234,63 242,00 237,82
25/09/2025 725.176 1,15% 231,52 231,52 236,72 236,42
24/09/2025 663.866 0,05% 233,17 233,17 235,67 233,75
23/09/2025 1.217.544 1,56% 230,00 230,00 235,825 233,70
22/09/2025 1.722.720 -0,64% 230,56 225,495 231,08 230,12
19/09/2025 3.475.208 2,59% 230,07 225,2398 235,3199 231,75
18/09/2025 2.224.174 0,33% 226,97 224,7759 229,10 226,50
17/09/2025 1.311.194 -0,68% 226,50 224,37 232,8378 225,78
16/09/2025 985.644 0,85% 226,70 225,9436 229,9736 227,70
15/09/2025 904.484 -1,52% 231,25 225,69 232,61 225,69
12/09/2025 763.780 0,36% 227,2485 226,99 230,95 229,55
11/09/2025 1.027.349 1,38% 221,50 221,12 230,3125 228,81
10/09/2025 717.235 0,05% 225,57 224,53 227,951 225,69
09/09/2025 646.089 0,38% 225,00 224,00 226,611 225,75
08/09/2025 1.021.372 -0,57% 227,00 222,08 227,00 225,00
05/09/2025 882.286 1,08% 224,1615 224,08 229,6592 226,27
04/09/2025 1.029.683 -0,03% 225,52 221,31 225,83 225,28
03/09/2025 1.098.539 0,52% 223,43 223,43 226,06 225,34
02/09/2025 1.091.795 -2,98% 230,40 222,88 230,40 224,18
29/08/2025 721.643 -0,09% 231,50 229,97 233,16 231,07
28/08/2025 612.633 -0,45% 233,2827 228,0301 233,2827 231,27
27/08/2025 568.291 0,48% 232,43 230,21 232,86 232,21
26/08/2025 728.144 -0,84% 233,00 229,96 233,00 231,10
25/08/2025 756.375 -1,63% 236,00 231,59 236,95 233,00
22/08/2025 964.956 5,08% 228,00 226,62 238,09 236,80
21/08/2025 867.305 -0,85% 227,25 224,70 227,30 225,28
20/08/2025 693.946 -2,53% 232,55 227,13 233,4304 227,21
19/08/2025 749.539 2,38% 228,07 228,07 234,60 233,13
18/08/2025 733.440 0,20% 227,21 223,83 228,4576 227,72
15/08/2025 916.425 -1,65% 232,49 227,10 232,49 227,26
14/08/2025 928.323 0,25% 229,99 227,05 233,35 231,07
13/08/2025 1.878.591 0,04% 232,49 220,00 232,49 230,50
12/08/2025 789.276 2,59% 225,16 225,16 233,57 230,42
11/08/2025 726.770 -1,51% 228,05 222,21 231,40 224,61
08/08/2025 733.476 1,51% 226,00 222,42 228,66 228,05
07/08/2025 908.572 -0,79% 228,01 224,11 230,00 224,66
06/08/2025 1.010.288 1,82% 222,98 221,645 227,80 226,45
05/08/2025 923.417 2,26% 218,0792 216,70 223,15 222,41
04/08/2025 904.726 0,16% 218,06 216,095 218,90 217,49
01/08/2025 1.095.145 -2,86% 221,25 216,27 223,49 217,10
31/07/2025 1.099.271 -0,18% 223,00 220,98 225,05 223,49
30/07/2025 1.919.813 -4,55% 234,00 222,28 234,56 223,86
29/07/2025 1.100.284 -3,25% 240,42 234,25 244,40 234,54
28/07/2025 942.508 -0,33% 241,56 239,445 244,40 242,41
25/07/2025 1.050.681 2,83% 237,16 236,3159 243,64 243,20
24/07/2025 1.344.304 -0,58% 232,475 231,48 239,72 236,51
23/07/2025 1.220.150 2,68% 226,65 226,23 239,72 237,90
22/07/2025 1.050.526 2,65% 227,30 225,665 232,15 231,70
21/07/2025 602.582 -0,39% 226,62 224,00 228,6761 225,73
18/07/2025 748.494 -0,77% 229,025 224,75 230,20 226,62
17/07/2025 637.682 -0,17% 230,00 226,395 232,711 228,37
16/07/2025 1.009.758 -0,83% 234,76 226,72 234,76 228,75
15/07/2025 952.253 -1,42% 233,958 230,66 235,60 230,66
14/07/2025 767.677 -0,88% 235,91 231,68 235,95 233,98
11/07/2025 897.635 -1,12% 237,35 234,57 240,36 236,06
10/07/2025 1.107.563 0,94% 238,945 236,05 240,36 238,73

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco