Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19-12-2023	2.142.742	0,00%	283,25	278,50	283,5799	281,93
18-12-2023	1.199.765	0,22%	283,25	280,66	285,51	281,92
15-12-2023	939.512	0,66%	276,99	277,245	284,23	281,29
14-12-2023	1.236.926	2,06%	276,99	275,98	282,24	279,46
13-12-2023	666.633	0,30%	272,27	268,56	274,87	273,83
12-12-2023	752.874	0,60%	272,71	272,67	276,25	273,01
11-12-2023	593.328	-0,31%	271,985	271,09	273,90	271,38
08-12-2023	886.277	2,19%	267,375	267,42	273,76	272,21
07-12-2023	721.091	0,16%	267,52	265,525	268,98	267,63
06-12-2023	795.753	0,43%	264,55	266,39	269,035	267,21
05-12-2023	541.326	0,18%	262,72	262,51	267,28	266,08
04-12-2023	665.834	0,45%	262,72	261,89	267,79	265,60
01-12-2023	869.758	2,16%	258,995	258,62	265,30	264,42
30-11-2023	688.374	1,94%	255,315	252,20	259,185	258,8429
29-11-2023	478.655	0,21%	255,315	253,43	257,2591	253,93
28-11-2023	571.734	-0,08%	254,33	252,19	256,30	253,41
27-11-2023	815.738	-1,56%	256,175	251,68	256,84	253,60
24-11-2023	205.226	0,45%	256,56	256,46	259,12	257,60
23-11-2023	455.631	0,07%	257,30	255,12	257,54	256,03
22-11-2023	445.953	0,24%	257,30	255,12	257,54	256,46
21-11-2023	381.802	0,13%	255,26	253,27	256,56	255,86
20-11-2023	575.256	-0,16%	255,57	252,38	256,60	255,54
17-11-2023	540.587	0,40%	257,16	253,72	257,58	255,95
16-11-2023	656.901	-0,96%	257,16	251,5272	257,16	254,94
15-11-2023	916.955	1,28%	249,04	254,025	261,92	257,42
14-11-2023	839.594	3,58%	244,88	248,425	255,895	254,18
13-11-2023	443.589	-0,26%	244,88	242,3001	246,00	245,39
10-11-2023	557.625	2,01%	241,95	240,751	246,75	246,03
09-11-2023	415.343	-1,70%	246,50	240,745	246,55	241,19
08-11-2023	462.224	0,48%	243,58	242,906	245,56	245,37
07-11-2023	463.133	-0,46%	247,15	242,585	245,64	244,20
06-11-2023	504.663	-0,73%	247,15	241,91	247,70	245,33
03-11-2023	716.280	-0,04%	248,715	246,8975	249,96	247,14
02-11-2023	771.981	1,65%	245,39	245,86	249,23	247,25
01-11-2023	1.048.693	1,30%	238,28	239,74	245,29	243,23
31-10-2023	671.910	1,39%	238,28	236,70	240,68	240,10
30-10-2023	1.041.287	3,49%	230,285	229,53	237,63	236,82
27-10-2023	690.722	0,06%	228,85	227,175	233,19	228,07
26-10-2023	1.524.578	-4,34%	241,02	224,69	235,61	225,00
25-10-2023	843.018	-2,68%	241,02	234,33	241,38	235,21
24-10-2023	711.948	1,56%	238,80	239,12	243,07	241,68
23-10-2023	630.011	-1,10%	238,80	236,95	241,83	237,97
20-10-2023	744.694	-1,10%	244,14	238,62	245,8099	240,62
19-10-2023	675.280	-0,13%	244,14	242,34	247,27	243,29
18-10-2023	928.716	-1,78%	245,56	241,92	249,45	243,61
17-10-2023	668.620	0,19%	245,56	243,15	249,45	248,03
16-10-2023	943.701	1,94%	251,61	243,15	251,06	247,56
13-10-2023	1.462.552	-3,65%	251,61	241,105	253,7396	242,84
12-10-2023	1.191.979	-1,34%	257,17	250,08	256,00	252,04
11-10-2023	1.005.995	-0,52%	257,17	252,58	256,84	255,46
10-10-2023	756.037	0,42%	256,48	255,3596	259,15	256,79
09-10-2023	853.736	-0,85%	255,00	252,88	256,8699	255,72
06-10-2023	758.897	-0,49%	258,85	257,34	260,43	257,90
05-10-2023	688.051	-0,34%	258,88	257,485	260,08	259,16
04-10-2023	995.741	-0,05%	260,18	255,67	261,08	260,05
03-10-2023	1.087.227	-1,86%	263,85	259,32	265,50	260,19
02-10-2023	837.545	0,07%	265,97	263,555	266,721	265,11
29-09-2023	1.040.885	-0,57%	269,39	263,655	270,44	264,92
28-09-2023	1.007.097	1,42%	261,645	262,84	268,17	266,44
27-09-2023	967.408	0,51%	265,70	260,05	263,0699	262,71
26-09-2023	1.074.976	-1,89%	265,70	260,08	266,35	261,39
25-09-2023	1.073.344	2,05%	260,59	260,2225	268,4278	266,43
22-09-2023	1.255.181	-0,27%	262,27	259,07	264,75	261,15
21-09-2023	4.020.032	4,52%	262,41	259,23	268,38	261,85
20-09-2023	1.627.534	0,21%	248,655	250,20	254,18	250,52
19-09-2023	1.092.715	0,28%	253,60	246,08	251,16	249,99
18-09-2023	849.732	-1,88%	253,60	249,06	254,6946	249,30
15-09-2023	689.218	-1,15%	258,48	252,62	258,094	254,08
14-09-2023	743.650	1,93%	251,30	253,82	258,17	257,03
13-09-2023	901.728	0,27%	251,30	249,91	254,695	252,16
12-09-2023	588.001	-1,27%	255,16	250,71	254,64	251,47
11-09-2023	674.221	0,55%	255,16	253,32	255,8199	254,70
08-09-2023	582.832	-0,62%	254,46	251,79	255,21	253,31
07-09-2023	492.734	-0,51%	256,94	254,53	257,35	256,16
06-09-2023	512.220	0,33%	256,94	255,48	258,77	257,47
05-09-2023	611.330	-1,67%	262,39	256,395	260,33	256,62
04-09-2023	639.142	-0,02%	262,39	259,53	263,595	260,97
01-09-2023	639.142	-0,02%	262,39	259,53	263,595	260,97
31-08-2023	575.908	-1,09%	263,83	260,61	264,63	261,02
30-08-2023	742.640	1,27%	261,21	259,91	264,82	263,89
29-08-2023	978.433	0,86%	257,50	257,37	260,565	260,58
28-08-2023	547.669	-0,15%	259,65	257,27	262,955	258,35
25-08-2023	605.033	-0,02%	259,12	254,50	260,04	258,73
24-08-2023	644.627	-0,64%	259,00	257,7575	261,49	258,78
23-08-2023	937.387	0,57%	258,495	257,2701	261,52	260,45
22-08-2023	674.523	-0,35%	259,745	257,05	261,34	259,0394
21-08-2023	673.302	-1,03%	262,03	258,90	263,387	259,94
18-08-2023	1.004.883	-0,85%	265,18	261,37	264,75	262,65
17-08-2023	911.037	-0,06%	264,37	263,50	266,88	264,91
16-08-2023	602.684	-0,18%	264,37	264,29	268,42	265,07
15-08-2023	582.886	-0,52%	266,78	264,92	267,16	265,55
14-08-2023	492.917	0,44%	265,72	264,95	267,41	266,94
11-08-2023	565.791	-0,29%	265,635	264,00	266,50	265,77