Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	677.243	1,45%	173,55	173,61	176,87	175,55
28-12-2022	816.989	-2,26%	177,405	173,02	177,61	173,05
27-12-2022	845.511	0,64%	175,815	175,10	177,9788	177,05
23-12-2022	758.404	1,09%	175,58	175,51	179,06	177,60
22-12-2022	2.781.110	3,35%	167,90	167,68	175,77	175,69
21-12-2022	3.977.274	3,43%	174,54	168,1605	174,65	169,99
20-12-2022	2.136.406	-2,51%	167,70	162,61	168,51	164,55
19-12-2022	1.398.112	-1,71%	170,37	167,04	171,685	168,78
16-12-2022	1.283.594	-0,91%	172,26	169,59	173,685	171,59
15-12-2022	836.877	-2,75%	175,00	171,77	176,26	173,17
14-12-2022	749.524	0,67%	176,48	175,81	180,93	178,07
13-12-2022	1.251.237	-0,28%	184,02	175,59	184,39	176,88
12-12-2022	1.154.713	2,93%	171,915	172,3701	178,225	177,37
09-12-2022	694.925	1,37%	170,40	170,15	174,83	173,10
08-12-2022	802.675	-0,22%	171,08	170,51	174,66	171,91
07-12-2022	647.615	-0,45%	172,04	171,70	174,29	172,28
06-12-2022	3.602.057	-2,01%	176,01	171,09	176,52	173,05
05-12-2022	2.833.920	-2,63%	177,50	176,31	179,745	176,60
02-12-2022	4.148.301	0,53%	177,50	177,63	182,46	181,41
01-12-2022	2.992.801	-0,97%	177,50	179,87	183,55	180,45
30-11-2022	8.403.192	2,47%	177,50	176,75	183,02	182,22
29-11-2022	3.337.958	2,66%	174,92	174,32	178,45	177,82
28-11-2022	3.561.240	-2,06%	175,47	171,89	176,24	173,055
25-11-2022	923.002	0,11%	176,84	176,01	177,77	176,555
24-11-2022	4.089.045	0,39%	176,20	175,27	176,89	176,36
23-11-2022	4.089.045	0,39%	176,20	175,27	176,89	176,36
22-11-2022	2.451.331	1,17%	174,00	174,55	176,85	175,67
21-11-2022	2.617.793	-0,62%	174,00	172,89	175,15	173,64
18-11-2022	3.591.740	1,85%	173,92	172,105	175,14	174,72
17-11-2022	2.987.477	1,31%	168,71	167,20	171,55	173,00
16-11-2022	4.226.054	-3,12%	158,22	169,57	175,62	170,77
15-11-2022	4.190.778	1,03%	158,22	173,65	179,51	176,5642
14-11-2022	1.355.010	-0,48%	158,22	174,52	178,88	174,76
11-11-2022	2.326.727	5,51%	158,22	166,24	176,88	175,14
10-11-2022	1.947.612	5,04%	158,22	163,16	167,54	166,00
09-11-2022	1.100.488	-0,96%	158,22	157,62	161,13	158,0101
08-11-2022	2.115.891	0,19%	159,94	157,33	163,27	159,54
07-11-2022	554.019	1,63%	161,94	157,04	159,68	159,22
04-11-2022	656.640	1,10%	161,94	154,10	158,69	156,63
03-11-2022	2.482.638	0,23%	161,94	151,3401	156,20	154,92
02-11-2022	986.183	-3,09%	161,94	154,34	160,14	153,31
01-11-2022	1.076.665	-1,30%	161,94	156,73	162,45	158,19
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