(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 | | 2016-07-18 | 00:00:00 | 160,76 | 161,17 | 159,63 | 160,76 | 867.900 | | 2016-07-19 | 00:00:00 | 159,95 | 160,74 | 159,26 | 159,68 | 773.200 | | 2016-07-20 | 00:00:00 | 160,09 | 161,01 | 159,07 | 160,07 | 683.400 | | 2016-07-21 | 00:00:00 | 159,51 | 160,52 | 158,03 | 158,41 | 870.700 | | 2016-07-22 | 00:00:00 | 158,05 | 160,82 | 158,05 | 160,77 | 1.231.900 | | 2016-07-25 | 00:00:00 | 160,29 | 160,81 | 159,41 | 160,23 | 1.344.200 | | 2016-07-26 | 00:00:00 | 160,48 | 161,82 | 160,16 | 161,50 | 1.146.600 | | 2016-07-27 | 00:00:00 | 161,35 | 161,99 | 160,00 | 160,91 | 1.020.300 | | 2016-07-28 | 00:00:00 | 160,20 | 161,77 | 159,41 | 161,45 | 871.400 | | 2016-07-29 | 00:00:00 | 160,62 | 162,21 | 159,35 | 161,90 | 1.014.500 | | 2016-08-01 | 00:00:00 | 162,00 | 162,88 | 161,07 | 161,66 | 820.700 | | 2016-08-02 | 00:00:00 | 161,00 | 161,83 | 158,62 | 159,18 | 854.600 | | 2016-08-03 | 00:00:00 | 159,40 | 160,80 | 159,35 | 160,61 | 585.600 | | 2016-08-04 | 00:00:00 | 160,74 | 160,84 | 158,85 | 159,82 | 876.800 | | 2016-08-05 | 00:00:00 | 160,62 | 162,96 | 160,22 | 162,91 | 1.038.000 | | 2016-08-08 | 00:00:00 | 163,34 | 165,44 | 163,12 | 163,70 | 972.500 | | 2016-08-09 | 00:00:00 | 163,51 | 165,33 | 163,15 | 164,33 | 730.800 | | 2016-08-10 | 00:00:00 | 163,88 | 164,85 | 163,76 | 164,65 | 821.800 | | 2016-08-11 | 00:00:00 | 164,94 | 166,17 | 164,41 | 165,79 | 1.042.700 | | 2016-08-12 | 00:00:00 | 165,12 | 166,00 | 164,65 | 165,50 | 1.043.800 | | 2016-08-15 | 00:00:00 | 165,70 | 167,00 | 165,70 | 166,40 | 1.118.400 | | 2016-08-16 | 00:00:00 | 165,90 | 167,13 | 165,59 | 166,73 | 912.000 | | 2016-08-17 | 00:00:00 | 166,99 | 167,18 | 165,83 | 166,45 | 1.101.200 | | 2016-08-18 | 00:00:00 | 166,61 | 167,66 | 166,20 | 167,19 | 1.104.000 | | 2016-08-19 | 00:00:00 | 166,79 | 169,44 | 166,64 | 168,63 | 1.365.900 | | 2016-08-22 | 00:00:00 | 168,99 | 169,57 | 167,23 | 167,89 | 946.500 | | 2016-08-23 | 00:00:00 | 169,00 | 169,44 | 168,22 | 168,59 | 850.600 | | 2016-08-24 | 00:00:00 | 168,54 | 169,27 | 167,77 | 168,23 | 847.800 | | 2016-08-25 | 00:00:00 | 167,26 | 167,57 | 165,15 | 165,53 | 1.316.800 | | 2016-08-26 | 00:00:00 | 166,05 | 167,08 | 164,37 | 164,95 | 1.102.000 | | 2016-08-29 | 00:00:00 | 165,43 | 165,89 | 164,64 | 165,17 | 1.179.900 | | 2016-08-30 | 00:00:00 | 165,52 | 165,93 | 164,38 | 164,93 | 1.004.100 | | 2016-08-31 | 00:00:00 | 164,47 | 165,05 | 163,49 | 164,93 | 1.228.800 | | 2016-09-01 | 00:00:00 | 165,50 | 166,25 | 163,85 | 165,64 | 1.179.600 | | 2016-09-02 | 00:00:00 | 166,22 | 167,08 | 165,47 | 165,49 | 1.599.500 | | 2016-09-06 | 00:00:00 | 167,10 | 167,10 | 163,73 | 164,83 | 1.164.300 | | 2016-09-07 | 00:00:00 | 164,48 | 165,42 | 163,95 | 165,20 | 897.300 | | 2016-09-08 | 00:00:00 | 163,91 | 165,86 | 163,84 | 165,40 | 831.400 | | 2016-09-09 | 00:00:00 | 164,10 | 165,19 | 160,82 | 160,85 | 1.487.500 | | 2016-09-12 | 00:00:00 | 160,20 | 164,07 | 160,06 | 163,26 | 1.325.400 | | 2016-09-13 | 00:00:00 | 161,63 | 161,98 | 159,29 | 160,35 | 1.317.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
