Fedex Corporation (FDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	879.180	1,66%	218,90	218,07	222,075	219,83
20/03/2023	1.388.591	-1,85%	219,47	215,48	221,28	216,24
17/03/2023	4.383.776	7,97%	226,31	218,535	225,40	220,31
16/03/2023	1.770.108	4,68%	196,29	195,485	205,10	204,44
15/03/2023	1.265.299	-1,31%	194,35	190,83	195,30	195,30
14/03/2023	1.189.614	0,25%	199,54	195,54	201,94	197,89
13/03/2023	1.068.134	-1,89%	197,46	194,05	199,205	197,39
10/03/2023	1.295.793	-2,66%	206,94	198,50	207,0198	201,19
09/03/2023	1.018.978	-0,82%	211,265	207,30	213,2975	207,83
08/03/2023	492.169	1,56%	206,40	205,39	209,97	209,54
07/03/2023	679.727	-1,81%	209,68	206,16	209,40	206,32
06/03/2023	1.054.501	0,50%	210,04	209,39	211,89	210,13
03/03/2023	609.047	1,04%	208,49	207,135	210,10	209,08
02/03/2023	466.562	1,27%	203,40	202,58	207,62	206,93
01/03/2023	532.918	0,55%	203,29	202,67	206,46	204,33
28/02/2023	549.495	-0,41%	203,64	203,16	206,71	203,22
27/02/2023	648.629	0,38%	206,00	203,745	208,03	204,06
24/02/2023	646.440	-0,93%	202,83	200,58	204,14	203,28
23/02/2023	585.838	-0,16%	204,715	202,56	205,55	202,50
22/02/2023	1.253.361	-1,37%	205,86	199,585	207,12	202,83
21/02/2023	780.898	-2,21%	206,67	203,10	207,99	205,65
20/02/2023	371.807	-0,65%	209,51	209,24	211,835	210,30
17/02/2023	371.807	-0,65%	209,51	209,24	211,835	210,30
16/02/2023	582.092	-0,64%	209,51	209,4701	212,7581	211,67
15/02/2023	495.910	0,17%	211,02	210,00	213,12	213,04
14/02/2023	483.132	0,48%	210,43	208,64	213,02	212,67
13/02/2023	502.224	1,09%	207,70	207,33	211,91	211,66
10/02/2023	605.327	0,36%	206,53	206,07	210,33	209,37
09/02/2023	535.208	-0,41%	209,95	207,87	211,00	208,62
08/02/2023	668.035	-0,21%	209,06	208,25	210,96	209,48
07/02/2023	922.746	-0,32%	209,59	205,96	210,63	209,91
06/02/2023	988.592	-1,90%	212,62	209,19	214,36	210,59
03/02/2023	1.073.864	-0,21%	211,78	211,51	215,94	214,06
02/02/2023	1.791.382	6,13%	209,28	209,28	217,385	214,50
01/02/2023	2.291.424	4,09%	193,25	192,56	203,975	201,78
31/01/2023	1.071.293	5,31%	184,50	184,39	193,95	193,86
30/01/2023	897.445	-3,40%	187,96	183,61	188,5299	184,08
27/01/2023	654.135	0,22%	189,62	189,84	193,17	190,56
26/01/2023	441.663	1,24%	188,765	186,83	190,31	190,14
25/01/2023	467.815	-0,76%	186,99	185,85	188,32	187,81
24/01/2023	526.542	-1,18%	190,85	188,78	192,135	188,89
23/01/2023	716.161	2,29%	187,125	186,315	192,28	191,15
20/01/2023	839.687	0,93%	185,015	184,218	186,97	185,94
19/01/2023	582.509	-1,83%	186,21	183,64	186,82	184,23
18/01/2023	658.836	-0,25%	188,10	187,54	191,7099	187,67
17/01/2023	668.541	-0,27%	187,89	186,05	188,50	188,13
16/01/2023	602.086	-1,77%	189,31	188,21	191,00	188,50
13/01/2023	602.086	-1,77%	189,31	188,21	191,00	188,50
12/01/2023	624.011	-0,16%	192,62	190,45	193,105	191,89
11/01/2023	896.670	1,83%	190,43	190,02	193,91	192,20
10/01/2023	780.823	-0,53%	188,35	186,495	189,92	188,74
09/01/2023	1.331.917	2,14%	185,99	185,81	192,14	189,74
06/01/2023	1.010.920	2,38%	182,34	180,88	186,46	185,60
05/01/2023	685.439	-0,09%	180,00	178,34	181,88	181,28
04/01/2023	1.139.612	2,36%	179,16	178,97	183,05	181,45
03/01/2023	954.346	2,35%	174,46	174,53	177,575	177,27
02/01/2023	806.308	-1,09%	173,61	171,55	175,11	173,63
30/12/2022	806.308	-1,09%	173,61	171,55	175,11	173,63
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