(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 | | 2018-07-19 | 00:00:00 | 235,12 | 237,35 | 234,00 | 236,55 | 1.549.790 | | 2018-07-20 | 00:00:00 | 235,45 | 236,03 | 233,53 | 234,93 | 1.725.954 | | 2018-07-23 | 00:00:00 | 234,86 | 236,87 | 234,24 | 236,40 | 1.207.145 | | 2018-07-24 | 00:00:00 | 237,69 | 240,32 | 236,30 | 236,83 | 1.928.177 | | 2018-07-25 | 00:00:00 | 237,18 | 240,55 | 236,44 | 240,24 | 1.910.558 | | 2018-07-26 | 00:00:00 | 241,20 | 243,02 | 239,68 | 241,24 | 1.505.926 | | 2018-07-27 | 00:00:00 | 241,98 | 244,13 | 240,07 | 240,84 | 1.219.687 | | 2018-07-30 | 00:00:00 | 240,77 | 244,35 | 240,02 | 240,44 | 1.212.824 | | 2018-07-31 | 00:00:00 | 242,52 | 248,62 | 242,44 | 245,87 | 1.886.521 | | 2018-08-01 | 00:00:00 | 245,70 | 245,70 | 240,68 | 241,10 | 1.096.688 | | 2018-08-02 | 00:00:00 | 240,00 | 241,92 | 238,78 | 241,12 | 1.025.601 | | 2018-08-03 | 00:00:00 | 240,63 | 243,12 | 240,19 | 242,89 | 540.201 | | 2018-08-06 | 00:00:00 | 242,36 | 245,53 | 242,36 | 245,13 | 1.209.763 | | 2018-08-07 | 00:00:00 | 245,85 | 249,69 | 244,69 | 247,85 | 1.144.696 | | 2018-08-08 | 00:00:00 | 247,80 | 248,28 | 245,39 | 245,49 | 888.694 | | 2018-08-09 | 00:00:00 | 246,00 | 247,07 | 244,79 | 244,80 | 1.115.599 | | 2018-08-10 | 00:00:00 | 244,19 | 244,19 | 240,34 | 241,76 | 1.483.099 | | 2018-08-13 | 00:00:00 | 242,00 | 242,67 | 240,16 | 240,99 | 900.136 | | 2018-08-14 | 00:00:00 | 241,55 | 246,05 | 241,55 | 243,70 | 1.038.827 | | 2018-08-15 | 00:00:00 | 243,07 | 244,03 | 239,90 | 243,48 | 915.450 | | 2018-08-16 | 00:00:00 | 245,02 | 248,66 | 244,50 | 246,25 | 1.031.235 | | 2018-08-17 | 00:00:00 | 246,04 | 247,45 | 245,48 | 246,94 | 803.784 | | 2018-08-20 | 00:00:00 | 247,34 | 249,92 | 247,34 | 248,79 | 984.987 | | 2018-08-21 | 00:00:00 | 248,79 | 252,29 | 248,79 | 251,42 | 700.391 | | 2018-08-22 | 00:00:00 | 250,14 | 250,77 | 246,60 | 246,94 | 1.168.178 | | 2018-08-23 | 00:00:00 | 246,86 | 247,66 | 243,81 | 244,47 | 1.205.364 | | 2018-08-24 | 00:00:00 | 245,66 | 246,07 | 244,48 | 245,02 | 1.066.105 | | 2018-08-27 | 00:00:00 | 246,34 | 249,84 | 246,34 | 248,90 | 1.650.886 | | 2018-08-28 | 00:00:00 | 249,46 | 249,67 | 247,26 | 247,63 | 857.931 | | 2018-08-29 | 00:00:00 | 248,12 | 248,38 | 246,80 | 247,60 | 981.699 | | 2018-08-30 | 00:00:00 | 247,46 | 247,93 | 245,85 | 246,74 | 1.171.397 | | 2018-08-31 | 00:00:00 | 246,42 | 246,65 | 243,44 | 243,95 | 1.476.028 | | 2018-09-04 | 00:00:00 | 243,90 | 243,93 | 240,83 | 241,29 | 1.891.639 | | 2018-09-05 | 00:00:00 | 241,06 | 245,19 | 240,38 | 244,76 | 1.889.245 | | 2018-09-06 | 00:00:00 | 244,14 | 247,13 | 243,05 | 246,19 | 1.069.381 | | 2018-09-07 | 00:00:00 | 245,00 | 248,33 | 244,05 | 245,97 | 1.217.259 | | 2018-09-10 | 00:00:00 | 246,08 | 250,98 | 245,53 | 249,45 | 1.229.877 | | 2018-09-11 | 00:00:00 | 248,89 | 250,14 | 247,30 | 249,36 | 1.151.554 | | 2018-09-12 | 00:00:00 | 249,36 | 254,27 | 248,59 | 252,98 | 1.558.191 | | 2018-09-13 | 00:00:00 | 254,48 | 257,33 | 252,78 | 253,17 | 1.717.553 | | 2018-09-14 | 00:00:00 | 253,40 | 256,91 | 253,31 | 255,44 | 1.253.281 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
