(Login BolsaPT & Canal Forex) |
|
 FedEx Corporation - [Ticker: FDX] |     | | Última Trade | 230,780 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,780 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 225,470 x 100 - 225,510 x 100 | EPS | 0,00 | | Abertura | 232,660 | PER | 0,00% | | Máximo | 234,450 | Pagamento Dividendo | | | Mínimo | 230,330 | Data Ex-Dividendo | | | Fecho Anterior | 229,000 | Yield | | | Volume | 290.204 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FDX de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 163,19 | 163,49 | 161,77 | 162,40 | 1.050.600 | | 2015-11-27 | 00:00:00 | 163,40 | 164,28 | 162,68 | 164,09 | 561.700 | | 2015-11-30 | 00:00:00 | 163,60 | 164,48 | 158,43 | 158,54 | 2.872.200 | | 2015-12-01 | 00:00:00 | 159,41 | 160,67 | 157,54 | 160,45 | 2.402.400 | | 2015-12-02 | 00:00:00 | 159,47 | 160,04 | 157,55 | 157,87 | 1.610.100 | | 2015-12-03 | 00:00:00 | 158,00 | 158,37 | 153,29 | 153,63 | 2.586.400 | | 2015-12-04 | 00:00:00 | 154,57 | 155,73 | 153,33 | 155,47 | 2.250.800 | | 2015-12-07 | 00:00:00 | 153,86 | 154,34 | 151,50 | 152,57 | 1.840.500 | | 2015-12-08 | 00:00:00 | 151,58 | 152,11 | 147,97 | 148,39 | 2.145.600 | | 2015-12-09 | 00:00:00 | 147,46 | 149,87 | 146,42 | 147,05 | 2.033.200 | | 2015-12-10 | 00:00:00 | 146,80 | 149,70 | 146,78 | 148,49 | 1.635.600 | | 2015-12-11 | 00:00:00 | 146,39 | 147,48 | 144,18 | 144,26 | 2.686.900 | | 2015-12-14 | 00:00:00 | 143,00 | 143,79 | 140,89 | 143,69 | 3.081.700 | | 2015-12-15 | 00:00:00 | 144,19 | 147,49 | 144,06 | 144,69 | 2.925.100 | | 2015-12-16 | 00:00:00 | 145,89 | 149,63 | 145,75 | 148,83 | 2.787.100 | | 2015-12-17 | 00:00:00 | 156,85 | 157,51 | 151,53 | 151,84 | 5.898.300 | | 2015-12-18 | 00:00:00 | 150,34 | 150,59 | 146,71 | 147,15 | 4.883.900 | | 2015-12-21 | 00:00:00 | 147,55 | 148,54 | 144,73 | 145,75 | 2.062.000 | | 2015-12-22 | 00:00:00 | 146,45 | 148,79 | 146,02 | 148,41 | 2.197.800 | | 2015-12-23 | 00:00:00 | 148,83 | 151,24 | 148,55 | 150,72 | 1.793.500 | | 2015-12-24 | 00:00:00 | 150,22 | 150,90 | 148,71 | 149,65 | 1.148.600 | | 2015-12-28 | 00:00:00 | 149,00 | 149,59 | 147,02 | 148,41 | 1.803.100 | | 2015-12-29 | 00:00:00 | 149,30 | 149,74 | 148,15 | 149,24 | 1.055.600 | | 2015-12-30 | 00:00:00 | 148,85 | 150,14 | 148,01 | 149,18 | 1.214.200 | | 2015-12-31 | 00:00:00 | 148,27 | 150,35 | 148,11 | 148,99 | 1.457.500 | | 2016-01-04 | 00:00:00 | 146,41 | 147,00 | 142,80 | 143,43 | 3.323.700 | | 2016-01-05 | 00:00:00 | 143,56 | 144,73 | 142,39 | 144,65 | 1.695.400 | | 2016-01-06 | 00:00:00 | 142,57 | 143,20 | 140,28 | 140,77 | 1.928.000 | | 2016-01-07 | 00:00:00 | 138,00 | 138,75 | 134,29 | 134,59 | 3.363.800 | | 2016-01-08 | 00:00:00 | 135,60 | 137,23 | 134,40 | 134,71 | 2.381.400 | | 2016-01-11 | 00:00:00 | 134,86 | 135,05 | 131,23 | 132,97 | 2.490.100 | | 2016-01-12 | 00:00:00 | 133,94 | 135,26 | 132,53 | 134,71 | 1.484.100 | | 2016-01-13 | 00:00:00 | 135,31 | 136,33 | 129,61 | 130,29 | 2.237.200 | | 2016-01-14 | 00:00:00 | 130,74 | 132,84 | 128,40 | 131,70 | 2.130.300 | | 2016-01-15 | 00:00:00 | 128,06 | 128,93 | 124,84 | 126,92 | 4.229.600 | | 2016-01-19 | 00:00:00 | 129,21 | 129,75 | 125,28 | 127,20 | 2.949.800 | | 2016-01-20 | 00:00:00 | 124,50 | 125,47 | 119,71 | 123,18 | 3.758.900 | | 2016-01-21 | 00:00:00 | 123,26 | 125,09 | 122,00 | 123,57 | 2.639.000 | | 2016-01-22 | 00:00:00 | 126,20 | 128,09 | 125,66 | 127,56 | 2.391.900 | | 2016-01-25 | 00:00:00 | 127,00 | 128,05 | 125,71 | 126,04 | 2.732.400 | | 2016-01-26 | 00:00:00 | 126,37 | 127,75 | 125,80 | 127,28 | 1.835.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
