Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	818.458	-0,06%	157,77	158,62	162,28	160,28
28/10/2022	1.423.929	2,31%	157,77	155,85	160,53	160,53
27/10/2022	841.116	-0,67%	155,89	156,64	160,25	156,91
26/10/2022	1.699.742	1,39%	155,89	155,58	159,165	157,96
25/10/2022	1.708.607	0,67%	155,89	154,85	157,33	155,80
24/10/2022	1.264.046	1,00%	150,23	151,83	156,485	154,76
21/10/2022	1.512.417	2,19%	150,23	149,64	153,835	153,43
20/10/2022	2.010.660	-1,89%	153,00	149,865	155,40	150,07
19/10/2022	1.829.785	-2,14%	155,92	151,60	156,68	152,96
18/10/2022	1.670.378	-0,36%	158,73	155,06	161,40	156,42
17/10/2022	1.613.896	0,01%	158,73	155,3969	159,87	156,98
14/10/2022	1.080.578	0,03%	156,90	154,91	158,388	156,30
13/10/2022	1.573.634	2,20%	150,54	149,02	158,01	156,25
12/10/2022	937.151	0,53%	152,416	151,6506	155,0399	152,89
11/10/2022	2.221.415	-0,74%	152,416	151,11	154,56	152,08
10/10/2022	1.800.541	-0,78%	154,85	152,17	156,45	153,21
07/10/2022	3.809.970	-0,50%	154,00	148,98	154,595	154,41
06/10/2022	1.046.821	-1,05%	157,25	154,815	158,00	155,22
05/10/2022	2.693.892	-1,41%	156,01	154,54	158,94	156,87
04/10/2022	4.969.962	5,06%	154,77	151,46	159,61	159,12
03/10/2022	1.254.772	1,97%	150,411	148,00	152,66	151,40
30/09/2022	1.539.923	-2,52%	151,13	148,39	153,37	148,47
29/09/2022	2.420.494	1,67%	150,04	147,33	152,525	152,50
28/09/2022	2.175.446	3,48%	150,04	144,7397	151,11	149,99
27/09/2022	2.117.065	1,44%	150,04	141,92	145,59	144,95
26/09/2022	3.039.748	-3,85%	150,04	142,402	150,84	143,58
23/09/2022	3.656.727	-3,37%	150,04	146,67	152,9397	149,33
22/09/2022	5.626.927	1,79%	152,56	150,3612	160,66	156,00
21/09/2022	2.662.334	-2,64%	159,94	153,25	159,11	153,25
20/09/2022	2.577.197	-3,38%	159,94	157,05	161,19	157,40
19/09/2022	4.664.635	1,10%	159,94	159,50	165,35	162,79
16/09/2022	16.703.194	-21,34%	159,34	155,00	161,66	161,16
15/09/2022	613.777	-0,07%	204,74	203,22	206,16	204,87
14/09/2022	687.579	-0,16%	204,71	200,915	205,4599	205,01
13/09/2022	717.295	-3,98%	210,00	204,10	210,27	205,34
12/09/2022	1.154.289	2,28%	210,00	210,41	215,83	213,84
09/09/2022	858.424	2,05%	200,93	204,60	209,57	207,034
08/09/2022	1.351.538	0,63%	200,93	197,56	203,01	202,882
07/09/2022	1.616.990	-1,25%	201,61	196,89	202,365	201,62
06/09/2022	1.258.274	-2,18%	205,47	202,37	206,90	204,17
05/09/2022	690.451	-1,48%	209,20	207,23	214,37	208,72
02/09/2022	690.451	-1,48%	209,20	207,23	214,37	208,72
01/09/2022	827.621	1,05%	209,20	207,00	212,09	211,86
31/08/2022	791.567	-1,25%	214,46	210,41	214,944	210,81
30/08/2022	582.913	-1,50%	216,09	212,6116	218,989	213,48
29/08/2022	571.643	-0,74%	216,09	214,74	218,44	216,54
26/08/2022	719.372	-4,33%	224,92	218,02	229,40	218,16
25/08/2022	655.021	0,87%	224,92	225,01	228,9749	228,03
24/08/2022	529.310	0,34%	224,92	222,93	227,41	226,02
23/08/2022	497.046	0,76%	223,30	222,97	226,342	225,26
22/08/2022	925.871	-3,52%	227,69	222,90	227,90	223,57
19/08/2022	489.731	-1,34%	234,38	230,25	234,2327	231,73
18/08/2022	471.459	0,62%	233,20	232,00	235,36	234,87
17/08/2022	651.796	-2,02%	233,14	232,84	236,81	233,42
16/08/2022	1.162.042	2,14%	233,14	232,66	240,90	238,20
15/08/2022	753.273	1,10%	229,13	228,95	234,18	233,21
12/08/2022	866.420	0,63%	229,83	227,855	230,74	230,68
11/08/2022	1.163.945	-1,38%	233,70	228,50	233,73	229,24
10/08/2022	1.151.170	3,33%	236,205	229,01	234,55	232,45
09/08/2022	1.006.230	-1,77%	236,205	222,86	227,8999	224,97
08/08/2022	994.679	-2,50%	236,205	228,54	236,155	229,02
05/08/2022	855.624	-0,51%	234,85	234,67	238,835	234,89
04/08/2022	480.051	1,25%	234,36	233,41	236,31	236,10
03/08/2022	461.149	-0,94%	234,36	231,73	235,92	231,08
02/08/2022	739.995	-1,86%	236,21	231,54	236,635	233,27
01/08/2022	913.610	1,98%	232,35	232,01	239,74	237,70
29/07/2022	963.103	1,43%	229,00	225,87	233,98	233,09
28/07/2022	732.259	0,96%	229,00	227,73	230,30	229,81
27/07/2022	560.740	0,15%	224,97	221,67	228,805	225,20
26/07/2022	598.724	-1,44%	223,04	221,14	226,6545	224,89
25/07/2022	492.937	0,38%	228,765	226,82	230,54	228,17
22/07/2022	516.126	-0,13%	226,72	225,43	230,03	227,36
21/07/2022	474.524	0,00%	226,72	225,71	228,39	227,66
20/07/2022	480.006	1,04%	225,80	225,05	228,54	227,66
19/07/2022	539.477	3,42%	219,57	219,42	226,13	225,43
18/07/2022	523.762	-0,01%	217,12	217,10	221,75	217,80
15/07/2022	530.292	1,65%	217,12	215,025	218,72	217,83
14/07/2022	638.079	-0,85%	213,05	210,44	214,46	214,29
13/07/2022	900.852	-3,07%	220,71	214,90	220,92	216,13
12/07/2022	863.891	-0,54%	223,40	221,80	227,52	222,98
11/07/2022	732.397	-1,85%	228,62	223,91	231,25	226,23
08/07/2022	486.335	-0,43%	232,20	228,095	232,93	230,355
07/07/2022	689.578	1,59%	229,95	225,745	231,76	231,35
06/07/2022	741.810	-0,82%	228,62	225,09	230,17	227,72
05/07/2022	1.305.066	2,75%	229,52	218,83	230,97	229,75
04/07/2022	1.257.433	-1,37%	229,52	217,7118	224,5869	223,61
01/07/2022	1.257.433	-1,37%	229,52	217,7118	224,5869	223,61
30/06/2022	1.626.675	-3,04%	229,52	222,98	230,91	226,71
29/06/2022	1.862.964	-2,62%	242,25	226,73	242,00	233,81
28/06/2022	1.255.143	-0,16%	243,995	239,62	248,15	240,09
27/06/2022	1.045.128	-1,14%	246,97	240,215	247,7746	240,47
24/06/2022	4.162.404	7,03%	236,93	236,3401	248,7599	242,935
23/06/2022	1.852.222	2,63%	229,30	224,375	230,245	235,04
22/06/2022	911.195	-0,65%	227,51	227,14	231,75	229,02
21/06/2022	1.103.681	0,27%	224,34	228,86	236,50	230,52
20/06/2022	1.605.554	2,04%	224,34	222,86	231,43	229,90
17/06/2022	1.605.554	2,04%	224,34	222,86	231,43	229,90
16/06/2022	1.459.563	-3,21%	225,52	223,41	227,395	225,31
15/06/2022	2.574.796	1,23%	230,52	229,35	239,21	232,78
14/06/2022	6.230.409	13,95%	220,675	219,5801	232,29	229,01