Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/08/2024	879.804	%	284,60	277,06	288,875	278,13
06/08/2024	661.354	%	284,60	282,57	289,70	285,73
05/08/2024	1.403.367	%	292,68	279,71	288,91	284,60
02/08/2024	996.734	%	292,68	287,87	294,50	292,30
01/08/2024	663.091	%	303,66	296,29	305,8721	297,83
31/07/2024	371.731	%	300,90	300,8812	305,61	302,25
30/07/2024	392.800	%	300,00	299,305	302,965	300,88
29/07/2024	369.977	%	300,08	298,06	301,97	299,23
26/07/2024	469.981	%	298,195	297,47	302,18	300,14
25/07/2024	558.356	%	298,195	298,215	303,21	298,59
24/07/2024	615.641	%	299,00	296,73	300,8099	298,28
23/07/2024	1.070.765	%	299,00	297,75	304,0875	300,80
22/07/2024	565.307	%	306,20	301,40	307,74	307,43
19/07/2024	546.461	%	306,87	304,02	308,73	306,31
18/07/2024	662.687	%	309,09	305,64	313,07	306,62
17/07/2024	724.831	%	305,84	308,175	313,6691	310,43
16/07/2024	1.323.374	%	299,95	305,82	313,83	313,52
15/07/2024	934.639	%	299,95	299,06	305,59	305,02
12/07/2024	576.066	%	294,62	297,7075	301,01	299,02
11/07/2024	853.981	%	294,62	294,675	300,94	299,54
10/07/2024	627.086	%	292,55	289,46	293,64	293,27
09/07/2024	610.969	%	296,12	292,54	296,84	292,73
08/07/2024	643.828	%	294,575	293,615	297,8936	295,53
05/07/2024	714.645	%	293,68	292,11	294,97	294,00
04/07/2024	630.702	%	298,14	292,655	299,50	293,50
03/07/2024	630.633	%	298,14	292,655	299,50	293,71
02/07/2024	835.753	%	297,04	297,2316	301,18	298,22
01/07/2024	1.304.604	%	293,95	297,21	301,2699	298,68
28/06/2024	1.648.948	%	293,95	293,44	302,4084	299,846
27/06/2024	2.047.595	%	254,245	288,41	295,85	295,47
26/06/2024	6.013.140	%	254,245	284,01	296,86	296,19
25/06/2024	2.258.585	%	254,245	252,6001	256,80	256,55
24/06/2024	941.372	%	254,245	253,14	257,3085	256,51
21/06/2024	969.784	%	250,55	251,6101	255,88	253,66
20/06/2024	685.525	%	250,55	248,96	253,30	252,52
18/06/2024	605.887	%	250,55	247,625	252,41	248,185
17/06/2024	615.132	1,47%	245,00	244,95	252,52	252,52
14/06/2024	636.546	-0,87%	248,95	242,92	249,37	246,43
13/06/2024	452.320	0,00%	252,82	244,28	254,23	248,60
12/06/2024	769.782	-1,52%	252,20	248,14	254,23	248,60
11/06/2024	588.499	-0,51%	247,23	245,915	254,21	252,43
10/06/2024	672.597	2,13%	247,6533	245,915	254,21	253,72
07/06/2024	608.469	-1,02%	248,28	247,145	251,37	247,73
06/06/2024	557.900	0,90%	247,42	244,47	251,29	250,27
05/06/2024	460.084	0,86%	247,605	244,26	248,32	248,05
04/06/2024	641.380	-1,07%	253,245	244,26	253,955	245,95
03/06/2024	705.103	-2,10%	254,00	246,71	254,55	248,62
31/05/2024	496.977	1,76%	244,67	245,505	254,325	253,96
30/05/2024	523.230	1,82%	246,00	244,31	249,70	249,58
29/05/2024	519.438	-1,18%	247,22	244,31	249,43	245,11
28/05/2024	616.836	0,18%	247,90	246,71	249,43	248,04
24/05/2024	566.689	-0,68%	251,55	246,31	252,04	247,59
23/05/2024	751.075	-1,10%	251,985	246,91	253,00	249,29
22/05/2024	575.160	-0,10%	254,00	249,74	254,80	252,07
21/05/2024	525.087	-0,93%	255,31	250,95	257,41	252,33
20/05/2024	438.945	-0,99%	257,51	254,08	257,51	254,71
17/05/2024	627.338	-0,59%	258,55	256,2796	260,99	257,25
16/05/2024	540.696	-0,21%	259,95	257,41	260,99	258,78
15/05/2024	491.401	0,12%	267,25	258,19	267,625	259,32
14/05/2024	1.415.898	-2,94%	266,20	258,35	268,33	259,04
13/05/2024	429.332	0,44%	266,10	265,03	268,33	266,89
10/05/2024	448.848	1,40%	258,40	258,18	265,92	265,73
09/05/2024	414.910	1,57%	257,79	255,81	262,49	262,06
08/05/2024	656.736	-0,56%	261,03	255,81	262,035	258,01
07/05/2024	568.735	-0,32%	262,88	258,49	263,00	259,47
06/05/2024	427.852	-0,14%	260,40	260,17	263,00	260,29
03/05/2024	426.821	-0,53%	263,98	259,87	265,55	260,65
02/05/2024	459.163	0,50%	261,635	259,78	263,62	262,03
01/05/2024	385.690	-0,40%	264,71	259,78	264,97	260,73
30/04/2024	368.118	-1,54%	266,84	261,66	268,24	261,78
29/04/2024	363.108	0,01%	265,84	263,96	268,24	265,86
26/04/2024	450.202	0,12%	265,20	262,70	267,4221	265,84
25/04/2024	417.947	-0,21%	270,58	262,70	270,65	265,52
24/04/2024	564.137	-2,09%	270,40	263,58	273,91	266,07
23/04/2024	565.555	0,59%	268,33	267,02	273,91	271,75
22/04/2024	564.092	1,18%	268,00	267,02	271,94	270,15
19/04/2024	695.971	1,37%	264,44	262,08	269,10	266,99
18/04/2024	422.926	0,11%	264,33	262,08	267,10	263,37
17/04/2024	531.922	-0,71%	263,40	262,22	266,845	263,07
16/04/2024	617.025	-0,68%	270,83	263,16	271,515	264,94
15/04/2024	455.056	-0,40%	269,63	266,16	271,53	266,74
12/04/2024	0	-1,61%	269,96	265,90	271,72	267,80
11/04/2024	445.840	0,70%	273,28	267,76	273,8696	272,18
10/04/2024	932.236	-2,20%	275,14	267,76	276,53	270,30
09/04/2024	522.288	0,29%	275,57	273,58	276,53	276,37
08/04/2024	853.106	0,75%	274,50	273,00	276,50	275,57
05/04/2024	671.158	-0,72%	280,77	272,16	281,17	273,52
04/04/2024	858.142	-1,07%	276,61	274,425	281,17	275,51
03/04/2024	856.508	1,16%	276,385	273,84	279,64	278,49
02/04/2024	1.209.420	-1,73%	284,91	273,84	286,96	275,29
01/04/2024	1.332.270	-3,32%	284,26	279,37	286,96	280,13
28/03/2024	645.447	0,65%	289,33	284,30	290,43	289,74
27/03/2024	760.304	-0,39%	287,00	283,05	290,87	287,88
26/03/2024	1.934.109	2,27%	280,73	277,55	290,88	288,99
25/03/2024	1.363.560	-0,62%	280,83	277,55	283,015	282,57
22/03/2024	4.513.941	7,35%	259,75	259,54	291,50	284,32
21/03/2024	1.782.632	0,12%	256,68	255,02	265,53	264,85
20/03/2024	815.794	1,31%	256,10	252,51	260,18	259,99
19/03/2024	598.748	1,36%	253,92	251,68	257,26	256,62
18/03/2024	582.712	-0,04%	254,50	251,68	254,6455	253,18