Saltar para o conteúdo principal Login

Fedex Corporation (FDX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025 864.038 0,95% 242,62 241,50 245,66 244,61
02/10/2025 951.442 1,16% 239,75 236,9933 245,29 242,32
01/10/2025 659.719 1,59% 234,10 234,10 239,91 239,55
30/09/2025 610.754 -0,30% 236,70 231,90 236,70 235,81
29/09/2025 583.607 -0,53% 239,10 234,4576 239,42 236,58
26/09/2025 1.119.264 0,66% 236,77 234,63 242,00 237,82
25/09/2025 725.176 1,15% 231,52 231,52 236,72 236,42
24/09/2025 663.866 0,05% 233,17 233,17 235,67 233,75
23/09/2025 1.217.544 1,56% 230,00 230,00 235,825 233,70
22/09/2025 1.722.720 -0,64% 230,56 225,495 231,08 230,12
19/09/2025 3.475.208 2,59% 230,07 225,2398 235,3199 231,75
18/09/2025 2.224.174 0,33% 226,97 224,7759 229,10 226,50
17/09/2025 1.311.194 -0,68% 226,50 224,37 232,8378 225,78
16/09/2025 985.644 0,85% 226,70 225,9436 229,9736 227,70
15/09/2025 904.484 -1,52% 231,25 225,69 232,61 225,69
12/09/2025 763.780 0,36% 227,2485 226,99 230,95 229,55
11/09/2025 1.027.349 1,38% 221,50 221,12 230,3125 228,81
10/09/2025 717.235 0,05% 225,57 224,53 227,951 225,69
09/09/2025 646.089 0,38% 225,00 224,00 226,611 225,75
08/09/2025 1.021.372 -0,57% 227,00 222,08 227,00 225,00
05/09/2025 882.286 1,08% 224,1615 224,08 229,6592 226,27
04/09/2025 1.029.683 -0,03% 225,52 221,31 225,83 225,28
03/09/2025 1.098.539 0,52% 223,43 223,43 226,06 225,34
02/09/2025 1.091.795 -2,98% 230,40 222,88 230,40 224,18
29/08/2025 721.643 -0,09% 231,50 229,97 233,16 231,07
28/08/2025 612.633 -0,45% 233,2827 228,0301 233,2827 231,27
27/08/2025 568.291 0,48% 232,43 230,21 232,86 232,21
26/08/2025 728.144 -0,84% 233,00 229,96 233,00 231,10
25/08/2025 756.375 -1,63% 236,00 231,59 236,95 233,00
22/08/2025 964.956 5,08% 228,00 226,62 238,09 236,80
21/08/2025 867.305 -0,85% 227,25 224,70 227,30 225,28
20/08/2025 693.946 -2,53% 232,55 227,13 233,4304 227,21
19/08/2025 749.539 2,38% 228,07 228,07 234,60 233,13
18/08/2025 733.440 0,20% 227,21 223,83 228,4576 227,72
15/08/2025 916.425 -1,65% 232,49 227,10 232,49 227,26
14/08/2025 928.323 0,25% 229,99 227,05 233,35 231,07
13/08/2025 1.878.591 0,04% 232,49 220,00 232,49 230,50
12/08/2025 789.276 2,59% 225,16 225,16 233,57 230,42
11/08/2025 726.770 -1,51% 228,05 222,21 231,40 224,61
08/08/2025 733.476 1,51% 226,00 222,42 228,66 228,05
07/08/2025 908.572 -0,79% 228,01 224,11 230,00 224,66
06/08/2025 1.010.288 1,82% 222,98 221,645 227,80 226,45
05/08/2025 923.417 2,26% 218,0792 216,70 223,15 222,41
04/08/2025 904.726 0,16% 218,06 216,095 218,90 217,49
01/08/2025 1.095.145 -2,86% 221,25 216,27 223,49 217,10
31/07/2025 1.099.271 -0,18% 223,00 220,98 225,05 223,49
30/07/2025 1.919.813 -4,55% 234,00 222,28 234,56 223,86
29/07/2025 1.100.284 -3,25% 240,42 234,25 244,40 234,54
28/07/2025 942.508 -0,33% 241,56 239,445 244,40 242,41
25/07/2025 1.050.681 2,83% 237,16 236,3159 243,64 243,20
24/07/2025 1.344.304 -0,58% 232,475 231,48 239,72 236,51
23/07/2025 1.220.150 2,68% 226,65 226,23 239,72 237,90
22/07/2025 1.050.526 2,65% 227,30 225,665 232,15 231,70
21/07/2025 602.582 -0,39% 226,62 224,00 228,6761 225,73
18/07/2025 748.494 -0,77% 229,025 224,75 230,20 226,62
17/07/2025 637.682 -0,17% 230,00 226,395 232,711 228,37
16/07/2025 1.009.758 -0,83% 234,76 226,72 234,76 228,75
15/07/2025 952.253 -1,42% 233,958 230,66 235,60 230,66
14/07/2025 767.677 -0,88% 235,91 231,68 235,95 233,98
11/07/2025 897.635 -1,12% 237,35 234,57 240,36 236,06
10/07/2025 1.107.563 0,94% 238,945 236,05 240,36 238,73
09/07/2025 1.110.719 -0,92% 235,70 235,00 239,9132 236,51
08/07/2025 961.561 1,54% 236,90 234,50 242,30 238,71
07/07/2025 1.323.127 -2,55% 240,26 234,50 241,685 235,09
04/07/2025 1.369.976 0,36% 243,75 240,00 245,70 241,23
03/07/2025 1.367.848 0,64% 235,40 234,60 245,685 241,15
02/07/2025 1.223.027 2,03% 226,45 226,395 239,48 239,14
01/07/2025 1.229.947 3,09% 227,31 225,75 237,30 234,33
30/06/2025 1.140.479 -0,59% 229,21 227,065 230,56 227,31
27/06/2025 1.850.864 3,68% 224,00 219,795 229,43 228,91
26/06/2025 2.842.511 -0,42% 218,55 216,16 226,30 221,07
25/06/2025 4.687.960 -3,27% 232,02 216,16 232,6938 222,00
24/06/2025 1.987.169 0,26% 231,80 223,75 232,6938 229,51
23/06/2025 1.021.795 2,07% 225,1958 223,75 229,26 229,23
20/06/2025 739.376 1,17% 225,00 222,29 227,39 224,59
18/06/2025 723.855 0,35% 225,50 221,68 226,54 223,30
17/06/2025 803.020 -1,87% 226,50 221,68 229,29 222,53
16/06/2025 1.195.548 1,07% 226,96 225,31 228,56 226,77
13/06/2025 990.950 -0,28% 223,44 222,00 225,815 224,38
12/06/2025 1.196.678 0,45% 228,725 222,26 229,86 225,00
11/06/2025 1.030.140 -1,74% 224,05 223,34 229,86 224,00
10/06/2025 1.127.029 2,60% 222,40 220,55 228,23 227,96
09/06/2025 1.171.260 1,17% 221,22 220,55 223,78 222,18
06/06/2025 848.359 1,33% 218,70 216,11 221,00 219,61
05/06/2025 1.146.607 -0,99% 221,045 216,11 221,40 216,73
04/06/2025 816.880 -0,41% 217,25 215,3216 221,40 218,89
03/06/2025 1.448.580 0,87% 217,68 214,82 220,46 219,78
02/06/2025 754.317 -0,10% 218,00 214,82 218,4025 217,89
30/05/2025 771.292 -1,08% 218,40 215,9296 221,00 218,10
29/05/2025 763.996 1,43% 219,385 216,50 221,00 220,26
28/05/2025 575.552 -1,19% 218,39 216,50 221,42 217,15
27/05/2025 860.458 1,45% 219,02 217,745 221,42 219,76
23/05/2025 817.740 -1,01% 216,915 214,36 220,2043 216,61
22/05/2025 890.340 0,92% 220,00 215,71 222,29 218,81
21/05/2025 832.839 -1,96% 222,70 216,29 224,67 216,81
20/05/2025 1.202.745 -2,20% 222,00 220,0112 227,10 221,14
19/05/2025 894.013 -1,48% 227,93 224,88 227,93 226,12
16/05/2025 1.248.065 -0,70% 231,80 226,89 234,00 229,51
15/05/2025 1.369.325 -0,30% 231,745 229,144 233,98 231,11
14/05/2025 1.231.715 0,28% 233,87 229,144 235,00 231,80

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco