(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 | | 2018-03-26 | 00:00:00 | 233,75 | 240,09 | 231,52 | 239,85 | 2.609.512 | | 2018-03-27 | 00:00:00 | 240,32 | 241,27 | 233,18 | 234,64 | 1.884.777 | | 2018-03-28 | 00:00:00 | 234,64 | 237,00 | 232,43 | 234,80 | 1.882.014 | | 2018-03-29 | 00:00:00 | 236,94 | 242,58 | 236,80 | 240,11 | 1.923.471 | | 2018-04-02 | 00:00:00 | 239,19 | 241,88 | 235,20 | 238,50 | 2.063.925 | | 2018-04-03 | 00:00:00 | 239,22 | 241,29 | 237,08 | 241,04 | 1.540.053 | | 2018-04-04 | 00:00:00 | 236,51 | 239,10 | 232,53 | 238,76 | 2.027.806 | | 2018-04-05 | 00:00:00 | 239,31 | 241,94 | 237,19 | 241,07 | 1.153.589 | | 2018-04-06 | 00:00:00 | 239,28 | 239,63 | 231,71 | 234,29 | 1.447.010 | | 2018-04-09 | 00:00:00 | 235,70 | 238,38 | 234,06 | 234,32 | 1.385.357 | | 2018-04-10 | 00:00:00 | 238,00 | 240,76 | 236,95 | 238,00 | 1.667.163 | | 2018-04-11 | 00:00:00 | 236,12 | 238,91 | 235,78 | 238,00 | 905.993 | | 2018-04-12 | 00:00:00 | 239,54 | 243,58 | 239,43 | 241,91 | 1.168.024 | | 2018-04-13 | 00:00:00 | 243,62 | 246,95 | 243,10 | 244,49 | 1.651.796 | | 2018-04-16 | 00:00:00 | 245,62 | 251,08 | 245,62 | 250,03 | 1.417.394 | | 2018-04-17 | 00:00:00 | 251,72 | 253,15 | 250,38 | 252,00 | 1.351.812 | | 2018-04-18 | 00:00:00 | 252,23 | 257,47 | 250,03 | 255,53 | 2.186.229 | | 2018-04-19 | 00:00:00 | 254,98 | 254,98 | 249,59 | 251,59 | 1.483.945 | | 2018-04-20 | 00:00:00 | 251,71 | 252,47 | 245,50 | 247,12 | 1.512.469 | | 2018-04-23 | 00:00:00 | 247,34 | 249,38 | 246,67 | 248,82 | 813.933 | | 2018-04-24 | 00:00:00 | 250,39 | 253,89 | 243,24 | 245,56 | 1.817.808 | | 2018-04-25 | 00:00:00 | 245,47 | 248,01 | 243,57 | 246,90 | 1.300.763 | | 2018-04-26 | 00:00:00 | 247,20 | 250,54 | 244,59 | 246,93 | 1.708.437 | | 2018-04-27 | 00:00:00 | 246,93 | 250,89 | 245,71 | 250,33 | 1.243.599 | | 2018-04-30 | 00:00:00 | 251,09 | 252,94 | 246,67 | 247,20 | 1.603.226 | | 2018-05-01 | 00:00:00 | 247,23 | 248,31 | 243,26 | 244,66 | 1.599.371 | | 2018-05-02 | 00:00:00 | 243,78 | 243,91 | 238,74 | 240,60 | 1.461.949 | | 2018-05-03 | 00:00:00 | 239,25 | 243,80 | 236,61 | 242,15 | 1.355.389 | | 2018-05-04 | 00:00:00 | 240,55 | 246,14 | 238,57 | 244,94 | 989.539 | | 2018-05-07 | 00:00:00 | 245,69 | 246,72 | 242,31 | 243,12 | 1.308.608 | | 2018-05-08 | 00:00:00 | 240,98 | 245,33 | 240,90 | 241,95 | 1.682.484 | | 2018-05-09 | 00:00:00 | 243,11 | 244,31 | 241,08 | 244,17 | 1.388.691 | | 2018-05-10 | 00:00:00 | 244,65 | 248,21 | 244,45 | 247,70 | 1.232.939 | | 2018-05-11 | 00:00:00 | 248,22 | 252,20 | 247,97 | 250,90 | 1.941.164 | | 2018-05-14 | 00:00:00 | 252,60 | 253,78 | 250,75 | 251,35 | 1.047.586 | | 2018-05-15 | 00:00:00 | 249,48 | 249,58 | 246,25 | 247,34 | 1.638.203 | | 2018-05-16 | 00:00:00 | 247,78 | 248,72 | 246,54 | 247,12 | 1.101.189 | | 2018-05-17 | 00:00:00 | 247,69 | 250,23 | 247,28 | 248,46 | 1.083.981 | | 2018-05-18 | 00:00:00 | 247,88 | 249,73 | 246,71 | 249,45 | 1.195.706 | | 2018-05-21 | 00:00:00 | 251,00 | 254,94 | 250,68 | 254,66 | 1.384.222 | | 2018-05-22 | 00:00:00 | 255,15 | 256,30 | 252,35 | 252,59 | 1.011.323 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
