(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 | | 2016-03-23 | 00:00:00 | 163,42 | 163,73 | 162,37 | 162,63 | 1.220.800 | | 2016-03-24 | 00:00:00 | 161,30 | 162,80 | 160,54 | 162,65 | 1.100.000 | | 2016-03-28 | 00:00:00 | 162,57 | 162,89 | 160,39 | 162,19 | 1.511.200 | | 2016-03-29 | 00:00:00 | 162,03 | 163,09 | 160,67 | 162,99 | 1.506.500 | | 2016-03-30 | 00:00:00 | 163,00 | 163,47 | 161,47 | 161,57 | 1.399.600 | | 2016-03-31 | 00:00:00 | 161,55 | 162,94 | 160,65 | 162,72 | 1.978.200 | | 2016-04-01 | 00:00:00 | 162,31 | 163,99 | 161,10 | 163,67 | 1.502.600 | | 2016-04-04 | 00:00:00 | 163,88 | 165,51 | 163,18 | 163,80 | 1.643.600 | | 2016-04-05 | 00:00:00 | 162,16 | 163,01 | 161,65 | 161,94 | 1.144.800 | | 2016-04-06 | 00:00:00 | 162,00 | 163,14 | 160,73 | 162,77 | 1.123.800 | | 2016-04-07 | 00:00:00 | 161,17 | 162,55 | 160,80 | 161,28 | 1.358.300 | | 2016-04-08 | 00:00:00 | 162,09 | 165,49 | 161,92 | 163,42 | 1.597.500 | | 2016-04-11 | 00:00:00 | 163,46 | 165,10 | 163,03 | 163,05 | 1.451.100 | | 2016-04-12 | 00:00:00 | 163,56 | 165,78 | 163,04 | 165,11 | 1.660.800 | | 2016-04-13 | 00:00:00 | 165,72 | 167,45 | 165,70 | 167,22 | 1.601.700 | | 2016-04-14 | 00:00:00 | 167,15 | 167,55 | 165,64 | 165,70 | 1.037.500 | | 2016-04-15 | 00:00:00 | 165,70 | 166,42 | 164,82 | 165,90 | 862.300 | | 2016-04-18 | 00:00:00 | 165,33 | 167,38 | 164,81 | 167,13 | 832.800 | | 2016-04-19 | 00:00:00 | 167,80 | 169,30 | 166,65 | 168,27 | 1.056.000 | | 2016-04-20 | 00:00:00 | 168,38 | 168,95 | 167,35 | 167,40 | 811.700 | | 2016-04-21 | 00:00:00 | 166,72 | 167,61 | 165,16 | 165,57 | 1.176.700 | | 2016-04-22 | 00:00:00 | 166,28 | 166,93 | 165,06 | 166,32 | 1.357.000 | | 2016-04-25 | 00:00:00 | 165,66 | 167,23 | 164,03 | 165,56 | 1.030.500 | | 2016-04-26 | 00:00:00 | 165,82 | 167,60 | 165,41 | 167,11 | 1.034.200 | | 2016-04-27 | 00:00:00 | 167,07 | 168,20 | 166,22 | 167,56 | 846.600 | | 2016-04-28 | 00:00:00 | 166,89 | 168,16 | 165,46 | 165,66 | 1.106.500 | | 2016-04-29 | 00:00:00 | 164,85 | 165,59 | 163,74 | 165,11 | 1.226.800 | | 2016-05-02 | 00:00:00 | 165,60 | 168,18 | 165,50 | 167,59 | 1.390.400 | | 2016-05-03 | 00:00:00 | 165,76 | 166,22 | 163,17 | 164,79 | 1.281.500 | | 2016-05-04 | 00:00:00 | 165,61 | 167,10 | 164,53 | 165,25 | 1.414.200 | | 2016-05-05 | 00:00:00 | 165,42 | 166,00 | 160,07 | 160,37 | 2.534.400 | | 2016-05-06 | 00:00:00 | 160,45 | 161,54 | 157,69 | 161,03 | 1.758.400 | | 2016-05-09 | 00:00:00 | 161,40 | 162,90 | 161,14 | 162,29 | 1.049.200 | | 2016-05-10 | 00:00:00 | 162,42 | 163,94 | 161,90 | 163,25 | 1.449.700 | | 2016-05-11 | 00:00:00 | 163,00 | 163,95 | 160,86 | 161,29 | 1.277.300 | | 2016-05-12 | 00:00:00 | 162,40 | 162,46 | 158,22 | 159,37 | 1.632.200 | | 2016-05-13 | 00:00:00 | 158,58 | 159,39 | 156,92 | 157,76 | 1.318.700 | | 2016-05-16 | 00:00:00 | 157,56 | 159,21 | 156,91 | 158,59 | 1.058.700 | | 2016-05-17 | 00:00:00 | 158,57 | 160,68 | 157,85 | 158,69 | 1.431.500 | | 2016-05-18 | 00:00:00 | 158,00 | 160,63 | 158,00 | 159,49 | 1.287.600 | | 2016-05-19 | 00:00:00 | 158,46 | 160,22 | 157,84 | 159,11 | 1.101.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
