Saltar para o conteúdo principal Login

Fedex Corporation (FDX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 1.110.719 -0,92% 235,70 235,00 239,9132 236,51
08/07/2025 961.561 1,54% 236,90 234,50 242,30 238,71
07/07/2025 1.323.127 -2,55% 240,26 234,50 241,685 235,09
04/07/2025 1.369.976 0,36% 243,75 240,00 245,70 241,23
03/07/2025 1.367.848 0,64% 235,40 234,60 245,685 241,15
02/07/2025 1.223.027 2,03% 226,45 226,395 239,48 239,14
01/07/2025 1.229.947 3,09% 227,31 225,75 237,30 234,33
30/06/2025 1.140.479 -0,59% 229,21 227,065 230,56 227,31
27/06/2025 1.850.864 3,68% 224,00 219,795 229,43 228,91
26/06/2025 2.842.511 -0,42% 218,55 216,16 226,30 221,07
25/06/2025 4.687.960 -3,27% 232,02 216,16 232,6938 222,00
24/06/2025 1.987.169 0,26% 231,80 223,75 232,6938 229,51
23/06/2025 1.021.795 2,07% 225,1958 223,75 229,26 229,23
20/06/2025 739.376 1,17% 225,00 222,29 227,39 224,59
18/06/2025 723.855 0,35% 225,50 221,68 226,54 223,30
17/06/2025 803.020 -1,87% 226,50 221,68 229,29 222,53
16/06/2025 1.195.548 1,07% 226,96 225,31 228,56 226,77
13/06/2025 990.950 -0,28% 223,44 222,00 225,815 224,38
12/06/2025 1.196.678 0,45% 228,725 222,26 229,86 225,00
11/06/2025 1.030.140 -1,74% 224,05 223,34 229,86 224,00
10/06/2025 1.127.029 2,60% 222,40 220,55 228,23 227,96
09/06/2025 1.171.260 1,17% 221,22 220,55 223,78 222,18
06/06/2025 848.359 1,33% 218,70 216,11 221,00 219,61
05/06/2025 1.146.607 -0,99% 221,045 216,11 221,40 216,73
04/06/2025 816.880 -0,41% 217,25 215,3216 221,40 218,89
03/06/2025 1.448.580 0,87% 217,68 214,82 220,46 219,78
02/06/2025 754.317 -0,10% 218,00 214,82 218,4025 217,89
30/05/2025 771.292 -1,08% 218,40 215,9296 221,00 218,10
29/05/2025 763.996 1,43% 219,385 216,50 221,00 220,26
28/05/2025 575.552 -1,19% 218,39 216,50 221,42 217,15
27/05/2025 860.458 1,45% 219,02 217,745 221,42 219,76
23/05/2025 817.740 -1,01% 216,915 214,36 220,2043 216,61
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco