(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 | | 2017-06-29 | 00:00:00 | 217,00 | 217,00 | 215,00 | 215,23 | 1.566.957 | | 2017-06-30 | 00:00:00 | 216,48 | 218,36 | 216,06 | 217,33 | 1.386.165 | | 2017-07-03 | 00:00:00 | 218,49 | 219,28 | 217,38 | 217,38 | 991.603 | | 2017-07-05 | 00:00:00 | 217,40 | 219,36 | 217,03 | 218,31 | 1.169.247 | | 2017-07-06 | 00:00:00 | 217,30 | 218,00 | 214,64 | 215,03 | 1.490.818 | | 2017-07-07 | 00:00:00 | 216,27 | 218,99 | 215,39 | 218,51 | 1.029.895 | | 2017-07-10 | 00:00:00 | 218,00 | 219,99 | 217,71 | 218,87 | 1.015.989 | | 2017-07-11 | 00:00:00 | 219,09 | 219,26 | 216,36 | 217,54 | 1.164.884 | | 2017-07-12 | 00:00:00 | 218,87 | 219,25 | 217,87 | 218,32 | 1.030.598 | | 2017-07-13 | 00:00:00 | 218,36 | 218,54 | 217,21 | 217,97 | 968.858 | | 2017-07-14 | 00:00:00 | 217,25 | 219,45 | 216,89 | 219,06 | 979.650 | | 2017-07-17 | 00:00:00 | 215,25 | 216,47 | 211,53 | 215,48 | 2.835.650 | | 2017-07-18 | 00:00:00 | 215,16 | 215,16 | 210,95 | 211,04 | 2.214.179 | | 2017-07-19 | 00:00:00 | 211,13 | 212,95 | 210,10 | 212,88 | 2.436.508 | | 2017-07-20 | 00:00:00 | 213,20 | 213,47 | 211,34 | 211,88 | 1.911.457 | | 2017-07-21 | 00:00:00 | 210,80 | 212,61 | 209,71 | 212,51 | 1.227.886 | | 2017-07-24 | 00:00:00 | 212,09 | 213,40 | 211,63 | 212,68 | 983.269 | | 2017-07-25 | 00:00:00 | 213,78 | 215,59 | 213,65 | 214,37 | 892.049 | | 2017-07-26 | 00:00:00 | 214,81 | 214,85 | 213,46 | 213,63 | 659.594 | | 2017-07-27 | 00:00:00 | 213,25 | 213,77 | 206,22 | 207,54 | 2.350.540 | | 2017-07-28 | 00:00:00 | 207,66 | 208,95 | 206,69 | 208,04 | 1.074.447 | | 2017-07-31 | 00:00:00 | 208,37 | 208,82 | 207,71 | 208,03 | 828.864 | | 2017-08-01 | 00:00:00 | 209,00 | 209,00 | 207,59 | 208,37 | 1.164.528 | | 2017-08-02 | 00:00:00 | 207,00 | 209,68 | 206,30 | 209,50 | 1.330.078 | | 2017-08-03 | 00:00:00 | 209,13 | 209,72 | 208,28 | 209,36 | 1.089.998 | | 2017-08-04 | 00:00:00 | 209,22 | 210,48 | 206,42 | 209,32 | 1.449.976 | | 2017-08-07 | 00:00:00 | 209,00 | 209,00 | 207,59 | 208,37 | 988.432 | | 2017-08-08 | 00:00:00 | 208,55 | 209,45 | 206,72 | 207,00 | 1.255.272 | | 2017-08-09 | 00:00:00 | 206,58 | 206,65 | 204,65 | 206,18 | 1.016.657 | | 2017-08-10 | 00:00:00 | 205,80 | 206,00 | 203,53 | 203,55 | 1.100.042 | | 2017-08-11 | 00:00:00 | 203,39 | 206,81 | 203,13 | 204,87 | 1.131.564 | | 2017-08-14 | 00:00:00 | 205,95 | 208,03 | 205,95 | 207,86 | 1.103.447 | | 2017-08-15 | 00:00:00 | 208,51 | 210,26 | 208,03 | 209,07 | 709.181 | | 2017-08-16 | 00:00:00 | 209,43 | 210,99 | 209,34 | 209,63 | 704.280 | | 2017-08-17 | 00:00:00 | 209,00 | 209,44 | 205,37 | 205,37 | 1.006.901 | | 2017-08-18 | 00:00:00 | 205,22 | 207,57 | 204,69 | 206,00 | 925.032 | | 2017-08-21 | 00:00:00 | 206,00 | 206,60 | 204,87 | 206,33 | 971.783 | | 2017-08-22 | 00:00:00 | 207,00 | 209,60 | 206,81 | 209,28 | 699.937 | | 2017-08-23 | 00:00:00 | 208,32 | 208,84 | 206,00 | 207,07 | 1.011.818 | | 2017-08-24 | 00:00:00 | 208,02 | 208,06 | 205,64 | 206,67 | 579.164 | | 2017-08-25 | 00:00:00 | 207,73 | 209,01 | 207,19 | 207,76 | 611.285 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
