(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 57,50 | 57,68 | 56,65 | 57,42 | 819.700 | 2002-04-02 | 00:00:00 | 56,90 | 57,50 | 55,87 | 55,92 | 1.641.400 | 2002-04-03 | 00:00:00 | 56,05 | 56,24 | 54,80 | 55,00 | 1.656.200 | 2002-04-04 | 00:00:00 | 55,00 | 55,68 | 54,86 | 55,38 | 1.780.800 | 2002-04-05 | 00:00:00 | 55,50 | 55,70 | 54,20 | 54,40 | 1.599.600 | 2002-04-08 | 00:00:00 | 53,20 | 53,69 | 52,53 | 53,12 | 1.692.300 | 2002-04-09 | 00:00:00 | 53,58 | 53,74 | 52,75 | 53,51 | 1.745.200 | 2002-04-10 | 00:00:00 | 53,65 | 54,71 | 53,59 | 54,71 | 1.286.700 | 2002-04-11 | 00:00:00 | 54,71 | 54,81 | 53,75 | 53,95 | 1.149.300 | 2002-04-12 | 00:00:00 | 54,10 | 55,14 | 54,10 | 55,00 | 938.700 | 2002-04-15 | 00:00:00 | 54,80 | 54,80 | 53,20 | 54,15 | 1.239.100 | 2002-04-16 | 00:00:00 | 55,00 | 55,70 | 54,72 | 55,70 | 1.426.200 | 2002-04-17 | 00:00:00 | 55,50 | 55,50 | 54,05 | 54,42 | 1.080.600 | 2002-04-18 | 00:00:00 | 54,17 | 54,56 | 52,82 | 53,36 | 1.450.900 | 2002-04-19 | 00:00:00 | 54,00 | 54,32 | 53,50 | 54,10 | 927.500 | 2002-04-22 | 00:00:00 | 53,85 | 54,10 | 53,35 | 53,84 | 1.048.900 | 2002-04-23 | 00:00:00 | 53,90 | 54,40 | 53,63 | 53,92 | 952.300 | 2002-04-24 | 00:00:00 | 53,92 | 54,16 | 52,95 | 52,99 | 1.885.300 | 2002-04-25 | 00:00:00 | 53,00 | 54,04 | 52,78 | 53,71 | 1.138.200 | 2002-04-26 | 00:00:00 | 53,66 | 54,58 | 53,62 | 54,34 | 1.224.400 | 2002-04-29 | 00:00:00 | 54,35 | 54,98 | 53,81 | 53,81 | 900.300 | 2002-04-30 | 00:00:00 | 53,45 | 53,80 | 51,25 | 51,67 | 3.057.900 | 2002-05-01 | 00:00:00 | 51,67 | 51,67 | 50,00 | 51,31 | 2.961.600 | 2002-05-02 | 00:00:00 | 51,62 | 52,30 | 51,40 | 51,64 | 1.712.800 | 2002-05-03 | 00:00:00 | 51,64 | 52,18 | 51,28 | 51,49 | 969.800 | 2002-05-06 | 00:00:00 | 51,03 | 51,78 | 50,63 | 50,64 | 719.700 | 2002-05-07 | 00:00:00 | 50,64 | 50,95 | 49,85 | 49,91 | 1.052.000 | 2002-05-08 | 00:00:00 | 50,35 | 52,83 | 50,34 | 52,76 | 1.918.100 | 2002-05-09 | 00:00:00 | 53,00 | 53,40 | 52,25 | 52,30 | 1.448.700 | 2002-05-10 | 00:00:00 | 52,35 | 52,63 | 51,43 | 51,58 | 892.500 | 2002-05-13 | 00:00:00 | 52,10 | 53,38 | 51,93 | 52,94 | 824.500 | 2002-05-14 | 00:00:00 | 53,11 | 54,40 | 53,02 | 53,70 | 923.900 | 2002-05-15 | 00:00:00 | 54,00 | 54,90 | 54,00 | 54,42 | 905.500 | 2002-05-16 | 00:00:00 | 54,60 | 54,69 | 53,80 | 54,48 | 598.600 | 2002-05-17 | 00:00:00 | 55,10 | 55,30 | 53,55 | 54,33 | 1.317.300 | 2002-05-20 | 00:00:00 | 54,33 | 55,08 | 53,70 | 54,13 | 885.600 | 2002-05-21 | 00:00:00 | 54,03 | 54,44 | 53,10 | 53,20 | 962.000 | 2002-05-22 | 00:00:00 | 53,10 | 53,47 | 52,95 | 53,41 | 734.900 | 2002-05-23 | 00:00:00 | 53,30 | 54,19 | 53,20 | 54,00 | 733.000 | 2002-05-24 | 00:00:00 | 53,35 | 53,84 | 52,96 | 52,96 | 889.100 | 2002-05-28 | 00:00:00 | 52,50 | 52,90 | 52,00 | 52,10 | 1.204.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|