(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 226,00 | 226,58 | 224,69 | 225,34 | 1.188.255 | | 2017-10-24 | 00:00:00 | 225,74 | 226,72 | 225,24 | 225,84 | 1.046.333 | | 2017-10-25 | 00:00:00 | 225,39 | 226,41 | 225,02 | 225,50 | 975.338 | | 2017-10-26 | 00:00:00 | 226,32 | 230,08 | 225,90 | 229,04 | 1.428.231 | | 2017-10-27 | 00:00:00 | 228,99 | 231,35 | 228,61 | 230,47 | 1.241.424 | | 2017-10-30 | 00:00:00 | 230,07 | 230,45 | 227,17 | 227,72 | 740.424 | | 2017-10-31 | 00:00:00 | 228,12 | 228,31 | 225,78 | 225,81 | 941.889 | | 2017-11-01 | 00:00:00 | 227,00 | 227,38 | 224,67 | 225,46 | 1.134.998 | | 2017-11-02 | 00:00:00 | 225,70 | 226,50 | 222,86 | 225,30 | 1.291.802 | | 2017-11-03 | 00:00:00 | 225,16 | 225,92 | 223,74 | 224,24 | 802.641 | | 2017-11-06 | 00:00:00 | 223,63 | 224,14 | 220,52 | 220,95 | 1.097.475 | | 2017-11-07 | 00:00:00 | 221,56 | 222,84 | 220,80 | 221,16 | 839.692 | | 2017-12-14 | 00:00:00 | 242,28 | 242,82 | 238,31 | 238,50 | 1.536.693 | | 2017-12-15 | 00:00:00 | 240,02 | 241,74 | 239,56 | 240,05 | 2.000.403 | | 2017-12-18 | 00:00:00 | 243,24 | 243,75 | 241,10 | 241,91 | 1.952.237 | | 2017-12-19 | 00:00:00 | 241,74 | 243,52 | 240,35 | 242,54 | 1.915.167 | | 2017-12-20 | 00:00:00 | 252,67 | 253,24 | 246,60 | 251,07 | 5.887.072 | | 2017-12-21 | 00:00:00 | 254,89 | 255,11 | 248,76 | 250,17 | 3.246.050 | | 2017-12-22 | 00:00:00 | 250,38 | 251,55 | 249,17 | 250,02 | 1.332.119 | | 2017-12-26 | 00:00:00 | 250,40 | 251,25 | 249,21 | 249,64 | 755.872 | | 2017-12-27 | 00:00:00 | 250,26 | 250,35 | 248,81 | 250,03 | 876.582 | | 2017-12-28 | 00:00:00 | 250,00 | 250,62 | 247,27 | 248,32 | 863.884 | | 2017-12-29 | 00:00:00 | 249,00 | 250,70 | 248,58 | 249,54 | 1.158.170 | | 2018-01-02 | 00:00:00 | 250,83 | 257,60 | 250,00 | 257,60 | 2.442.174 | | 2018-01-03 | 00:00:00 | 257,26 | 261,57 | 256,01 | 260,82 | 2.142.477 | | 2018-01-04 | 00:00:00 | 262,29 | 266,22 | 262,00 | 264,88 | 2.589.883 | | 2018-01-05 | 00:00:00 | 266,25 | 271,39 | 263,62 | 265,92 | 2.718.574 | | 2018-01-08 | 00:00:00 | 268,90 | 270,17 | 266,89 | 268,66 | 1.947.284 | | 2018-01-09 | 00:00:00 | 270,00 | 271,00 | 267,00 | 267,75 | 1.639.582 | | 2018-01-10 | 00:00:00 | 265,30 | 268,72 | 263,62 | 268,01 | 1.637.964 | | 2018-01-11 | 00:00:00 | 268,50 | 271,20 | 267,63 | 271,19 | 1.648.247 | | 2018-01-12 | 00:00:00 | 271,25 | 271,90 | 269,56 | 271,85 | 1.341.620 | | 2018-01-16 | 00:00:00 | 272,27 | 273,16 | 267,21 | 269,58 | 1.648.971 | | 2018-01-17 | 00:00:00 | 270,64 | 271,90 | 268,05 | 271,49 | 1.371.581 | | 2018-01-18 | 00:00:00 | 272,27 | 274,66 | 270,65 | 272,18 | 1.807.273 | | 2018-01-19 | 00:00:00 | 272,78 | 274,38 | 269,82 | 274,32 | 1.417.883 | | 2018-01-22 | 00:00:00 | 273,05 | 274,10 | 271,30 | 273,89 | 1.000.075 | | 2018-01-23 | 00:00:00 | 273,95 | 273,95 | 271,32 | 272,02 | 1.162.747 | | 2018-01-24 | 00:00:00 | 272,44 | 272,88 | 268,82 | 270,41 | 1.364.290 | | 2018-01-25 | 00:00:00 | 271,10 | 271,10 | 266,77 | 268,04 | 1.597.859 | | 2018-01-26 | 00:00:00 | 268,51 | 269,00 | 265,69 | 268,85 | 1.491.540 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
