Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2023	879.180	1,66%	218,90	218,07	222,075	219,83
20/03/2023	1.388.591	-1,85%	219,47	215,48	221,28	216,24
17/03/2023	4.383.776	7,97%	226,31	218,535	225,40	220,31
16/03/2023	1.770.108	4,68%	196,29	195,485	205,10	204,44
15/03/2023	1.265.299	-1,31%	194,35	190,83	195,30	195,30
14/03/2023	1.189.614	0,25%	199,54	195,54	201,94	197,89
13/03/2023	1.068.134	-1,89%	197,46	194,05	199,205	197,39
10/03/2023	1.295.793	-2,66%	206,94	198,50	207,0198	201,19
09/03/2023	1.018.978	-0,82%	211,265	207,30	213,2975	207,83
08/03/2023	492.169	1,56%	206,40	205,39	209,97	209,54
07/03/2023	679.727	-1,81%	209,68	206,16	209,40	206,32
06/03/2023	1.054.501	0,50%	210,04	209,39	211,89	210,13
03/03/2023	609.047	1,04%	208,49	207,135	210,10	209,08
02/03/2023	466.562	1,27%	203,40	202,58	207,62	206,93
01/03/2023	532.918	0,55%	203,29	202,67	206,46	204,33
28/02/2023	549.495	-0,41%	203,64	203,16	206,71	203,22
27/02/2023	648.629	0,38%	206,00	203,745	208,03	204,06
24/02/2023	646.440	-0,93%	202,83	200,58	204,14	203,28
23/02/2023	585.838	-0,16%	204,715	202,56	205,55	202,50
22/02/2023	1.253.361	-1,37%	205,86	199,585	207,12	202,83
21/02/2023	780.898	-2,21%	206,67	203,10	207,99	205,65
20/02/2023	371.807	-0,65%	209,51	209,24	211,835	210,30
17/02/2023	371.807	-0,65%	209,51	209,24	211,835	210,30
16/02/2023	582.092	-0,64%	209,51	209,4701	212,7581	211,67
15/02/2023	495.910	0,17%	211,02	210,00	213,12	213,04
14/02/2023	483.132	0,48%	210,43	208,64	213,02	212,67
13/02/2023	502.224	1,09%	207,70	207,33	211,91	211,66
10/02/2023	605.327	0,36%	206,53	206,07	210,33	209,37
09/02/2023	535.208	-0,41%	209,95	207,87	211,00	208,62
08/02/2023	668.035	-0,21%	209,06	208,25	210,96	209,48
07/02/2023	922.746	-0,32%	209,59	205,96	210,63	209,91
06/02/2023	988.592	-1,90%	212,62	209,19	214,36	210,59
03/02/2023	1.073.864	-0,21%	211,78	211,51	215,94	214,06
02/02/2023	1.791.382	6,13%	209,28	209,28	217,385	214,50
01/02/2023	2.291.424	4,09%	193,25	192,56	203,975	201,78
31/01/2023	1.071.293	5,31%	184,50	184,39	193,95	193,86
30/01/2023	897.445	-3,40%	187,96	183,61	188,5299	184,08
27/01/2023	654.135	0,22%	189,62	189,84	193,17	190,56
26/01/2023	441.663	1,24%	188,765	186,83	190,31	190,14
25/01/2023	467.815	-0,76%	186,99	185,85	188,32	187,81
24/01/2023	526.542	-1,18%	190,85	188,78	192,135	188,89
23/01/2023	716.161	2,29%	187,125	186,315	192,28	191,15
20/01/2023	839.687	0,93%	185,015	184,218	186,97	185,94
19/01/2023	582.509	-1,83%	186,21	183,64	186,82	184,23
18/01/2023	658.836	-0,25%	188,10	187,54	191,7099	187,67
17/01/2023	668.541	-0,27%	187,89	186,05	188,50	188,13
16/01/2023	602.086	-1,77%	189,31	188,21	191,00	188,50
13/01/2023	602.086	-1,77%	189,31	188,21	191,00	188,50
12/01/2023	624.011	-0,16%	192,62	190,45	193,105	191,89
11/01/2023	896.670	1,83%	190,43	190,02	193,91	192,20
10/01/2023	780.823	-0,53%	188,35	186,495	189,92	188,74
09/01/2023	1.331.917	2,14%	185,99	185,81	192,14	189,74
06/01/2023	1.010.920	2,38%	182,34	180,88	186,46	185,60
05/01/2023	685.439	-0,09%	180,00	178,34	181,88	181,28
04/01/2023	1.139.612	2,36%	179,16	178,97	183,05	181,45
03/01/2023	954.346	2,35%	174,46	174,53	177,575	177,27
02/01/2023	806.308	-1,09%	173,61	171,55	175,11	173,63
30/12/2022	806.308	-1,09%	173,61	171,55	175,11	173,63