Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	32	0,07%	258,40	258,18	262,49	262,25
09/05/2024	414.910	1,57%	258,40	258,18	262,49	262,06
08/05/2024	656.736	-0,56%	261,03	255,81	258,99	258,01
07/05/2024	568.735	-0,32%	261,03	258,49	262,035	259,47
06/05/2024	427.852	-0,14%	262,88	260,17	263,00	260,29
03/05/2024	426.821	-0,53%	261,635	259,87	265,55	260,65
02/05/2024	459.163	0,50%	261,635	260,07	263,62	262,03
01/05/2024	385.690	-0,40%	261,635	259,78	263,00	260,73
30/04/2024	368.118	-1,54%	264,71	261,66	264,97	261,78
29/04/2024	363.108	0,01%	266,84	263,965	268,24	265,86
26/04/2024	450.202	0,12%	264,12	263,42	267,4221	265,84
25/04/2024	417.947	-0,21%	270,58	262,70	265,80	265,52
24/04/2024	564.137	-2,09%	270,58	263,58	270,65	266,07
23/04/2024	565.555	0,59%	270,40	270,00	273,91	271,75
22/04/2024	564.092	1,18%	268,33	267,02	271,94	270,15
19/04/2024	695.971	1,37%	264,28	263,67	269,10	266,99
18/04/2024	422.926	0,11%	264,33	262,08	264,67	263,37
17/04/2024	531.922	-0,71%	264,33	262,22	265,931	263,07
16/04/2024	617.025	-0,68%	270,83	263,16	266,845	264,94
15/04/2024	455.056	-0,40%	270,83	266,165	271,515	266,73
12/04/2024	518.970	-1,61%	269,96	265,90	271,72	267,80
11/04/2024	445.840	0,70%	269,96	269,55	273,0646	272,18
10/04/2024	932.236	-2,20%	273,28	267,76	273,8696	270,30
09/04/2024	522.288	0,29%	275,14	273,63	276,53	276,37
08/04/2024	853.106	0,75%	275,25	274,26	276,50	275,57
05/04/2024	671.158	-0,72%	275,25	272,16	275,95	273,52
04/04/2024	858.142	-1,07%	280,77	274,425	281,17	275,51
03/04/2024	856.508	1,16%	276,61	275,705	279,64	278,49
02/04/2024	1.209.420	-1,73%	276,385	273,84	277,93	275,29
01/04/2024	1.332.270	-3,32%	284,91	279,37	286,96	280,13
28/03/2024	645.447	0,65%	289,33	286,46	290,43	289,74
27/03/2024	760.304	-0,39%	280,73	284,30	289,49	287,8785
26/03/2024	1.934.109	2,27%	280,73	283,05	290,87	288,99
25/03/2024	1.363.560	-0,62%	280,73	277,55	283,015	282,57
22/03/2024	4.513.941	7,35%	286,16	281,3977	291,27	284,32
21/03/2024	1.782.632	0,12%	259,75	259,54	265,53	260,30
20/03/2024	815.794	1,31%	256,68	255,02	260,18	259,99
19/03/2024	598.748	1,36%	253,92	252,51	257,26	256,62
18/03/2024	582.712	-0,04%	253,92	251,68	254,2097	253,18
15/03/2024	681.888	-0,88%	253,58	252,36	255,8125	253,289
14/03/2024	601.102	0,12%	254,775	253,545	256,35	255,53
13/03/2024	586.605	0,39%	255,585	255,28	258,17	255,22
12/03/2024	873.249	0,60%	253,25	253,21	258,21	254,22
11/03/2024	640.758	2,03%	247,64	247,94	253,3996	252,70
08/03/2024	561.903	-0,52%	249,99	247,49	250,25	247,68
07/03/2024	673.759	0,74%	249,575	249,03	251,17	250,24
06/03/2024	690.105	-0,13%	245,65	247,48	251,615	248,40
05/03/2024	642.974	0,79%	245,65	245,26	248,76	248,72
04/03/2024	719.748	0,07%	245,47	244,5253	248,07	246,77
01/03/2024	798.209	-0,95%	245,84	245,57	249,15	246,60
29/02/2024	890.551	1,88%	245,84	245,205	249,46	248,97
28/02/2024	610.600	1,23%	241,56	239,2174	244,50	244,37
27/02/2024	403.645	0,12%	241,56	240,92	242,52	241,401
26/02/2024	604.726	-0,96%	241,99	240,515	243,89	241,12
23/02/2024	513.089	-0,29%	241,99	242,52	244,8899	243,46
22/02/2024	583.562	1,14%	241,99	241,625	244,30	244,16
21/02/2024	543.889	0,78%	239,77	238,21	241,53	241,41
20/02/2024	750.817	0,82%	237,07	235,48	239,65	239,54
19/02/2024	641.026	0,00%	235,62	234,50	238,14	237,59
16/02/2024	641.026	0,32%	235,62	234,50	238,14	237,59
15/02/2024	835.219	-0,13%	237,60	235,74	238,32	236,52
14/02/2024	755.939	0,19%	237,60	235,46	237,60	236,83
13/02/2024	1.128.614	-3,29%	240,63	235,05	240,841	236,39
12/02/2024	671.689	0,75%	242,08	241,86	244,41	244,44
09/02/2024	881.492	0,32%	242,08	240,14	242,79	242,52
08/02/2024	982.082	-0,16%	242,54	240,415	243,34	241,75
07/02/2024	1.004.115	0,34%	242,50	240,325	243,28	242,13
06/02/2024	1.239.198	1,26%	238,80	238,745	243,765	241,32
05/02/2024	1.174.206	-1,67%	240,84	237,965	241,60	238,31
02/02/2024	849.101	0,17%	241,595	239,40	243,735	242,36
01/02/2024	1.202.925	0,27%	243,76	239,18	242,5799	241,95
31/01/2024	1.302.837	-1,02%	243,76	240,54	244,44	241,29
30/01/2024	2.226.412	-1,72%	243,41	241,41	247,045	243,77
29/01/2024	1.318.088	-1,40%	251,66	246,01	250,9499	248,03
26/01/2024	906.627	-0,62%	251,66	250,79	254,4399	251,55
25/01/2024	820.219	1,36%	251,66	248,84	254,845	253,12
24/01/2024	1.367.761	-0,45%	252,04	248,84	253,52	249,73
23/01/2024	706.297	0,06%	251,12	249,30	251,51	250,85
22/01/2024	1.054.076	1,69%	247,80	247,53	251,73	250,69
19/01/2024	1.023.825	1,01%	244,91	242,015	246,65	246,53
18/01/2024	1.013.753	0,32%	247,20	242,07	244,80	244,07
17/01/2024	956.880	-0,71%	247,20	241,50	244,79	243,29
16/01/2024	1.278.371	-1,42%	247,20	243,66	247,25	245,04
15/01/2024	714.637	-0,91%	250,70	247,60	251,065	248,57
12/01/2024	714.637	-0,91%	250,70	247,60	251,065	248,57
11/01/2024	1.056.308	0,02%	249,70	248,39	251,69	250,85
10/01/2024	884.935	1,44%	246,79	246,03	251,05	250,81
09/01/2024	661.308	-0,54%	248,37	246,6461	248,70	247,25
08/01/2024	1.080.002	0,72%	248,37	246,11	249,84	248,58
05/01/2024	921.223	0,62%	245,39	244,51	248,83	246,81
04/01/2024	1.302.907	-0,88%	248,90	245,16	247,74	245,45
03/01/2024	1.411.814	-1,82%	250,50	245,80	250,23	247,64
02/01/2024	1.032.017	-0,33%	251,62	250,28	252,94	252,13
29/12/2023	842.752	-0,24%	250,61	251,865	255,6341	252,97
28/12/2023	1.059.509	1,05%	250,61	250,78	253,9735	253,58
27/12/2023	1.475.085	-0,42%	249,80	250,72	254,65	250,94
26/12/2023	1.723.585	1,60%	249,80	249,20	253,29	251,99
22/12/2023	1.711.303	0,27%	248,00	245,93	249,415	248,03
21/12/2023	3.003.687	0,04%	248,00	244,6419	248,7494	246,3475
20/12/2023	10.264.636	-12,01%	246,30	245,94	252,68	246,38