(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 52,50 | 52,90 | 52,00 | 52,10 | 1.204.500 | | 2002-05-29 | 00:00:00 | 52,35 | 53,47 | 52,27 | 53,15 | 683.200 | | 2002-05-30 | 00:00:00 | 52,95 | 53,84 | 52,95 | 53,79 | 944.800 | | 2002-05-31 | 00:00:00 | 54,00 | 54,60 | 53,68 | 53,95 | 1.216.800 | | 2002-06-03 | 00:00:00 | 54,04 | 54,24 | 53,30 | 53,40 | 928.700 | | 2002-06-04 | 00:00:00 | 53,30 | 53,37 | 52,07 | 52,65 | 1.190.300 | | 2002-06-05 | 00:00:00 | 52,75 | 53,25 | 52,44 | 53,20 | 867.700 | | 2002-06-06 | 00:00:00 | 53,70 | 54,20 | 53,16 | 53,97 | 1.444.600 | | 2002-06-07 | 00:00:00 | 53,30 | 54,78 | 53,30 | 54,34 | 1.127.300 | | 2002-06-10 | 00:00:00 | 54,41 | 55,98 | 54,35 | 55,45 | 1.134.400 | | 2002-06-11 | 00:00:00 | 56,10 | 56,90 | 55,85 | 56,00 | 2.216.900 | | 2002-06-12 | 00:00:00 | 55,60 | 56,24 | 55,23 | 55,90 | 1.006.800 | | 2002-06-13 | 00:00:00 | 56,10 | 57,09 | 56,02 | 56,74 | 1.148.200 | | 2002-06-14 | 00:00:00 | 56,74 | 57,25 | 55,54 | 56,07 | 1.462.700 | | 2002-06-17 | 00:00:00 | 56,25 | 56,75 | 56,20 | 56,62 | 1.648.300 | | 2002-06-18 | 00:00:00 | 56,25 | 56,39 | 55,60 | 55,96 | 1.190.500 | | 2002-06-19 | 00:00:00 | 55,86 | 56,23 | 55,26 | 55,40 | 1.450.700 | | 2002-06-20 | 00:00:00 | 55,10 | 55,70 | 55,00 | 55,29 | 1.332.500 | | 2002-06-21 | 00:00:00 | 55,05 | 56,67 | 55,05 | 56,39 | 2.268.700 | | 2002-06-24 | 00:00:00 | 56,39 | 57,03 | 55,65 | 56,02 | 1.526.000 | | 2002-06-25 | 00:00:00 | 51,05 | 52,50 | 47,42 | 48,00 | 14.649.800 | | 2002-06-26 | 00:00:00 | 48,01 | 50,61 | 47,25 | 50,25 | 4.947.200 | | 2002-06-27 | 00:00:00 | 51,35 | 52,12 | 51,05 | 51,58 | 2.547.700 | | 2002-06-28 | 00:00:00 | 51,83 | 53,76 | 51,64 | 53,40 | 2.175.000 | | 2002-07-01 | 00:00:00 | 53,40 | 53,74 | 52,21 | 52,40 | 1.313.100 | | 2002-07-02 | 00:00:00 | 52,20 | 52,54 | 51,65 | 51,82 | 1.938.800 | | 2002-07-03 | 00:00:00 | 52,00 | 53,07 | 52,00 | 52,81 | 1.448.700 | | 2002-07-05 | 00:00:00 | 53,00 | 53,20 | 52,70 | 53,15 | 506.400 | | 2002-07-08 | 00:00:00 | 53,00 | 53,35 | 52,63 | 52,72 | 1.435.500 | | 2002-07-09 | 00:00:00 | 52,92 | 53,92 | 52,90 | 53,09 | 1.079.700 | | 2002-07-10 | 00:00:00 | 53,30 | 53,60 | 52,21 | 52,25 | 2.148.100 | | 2002-07-11 | 00:00:00 | 51,75 | 52,05 | 50,25 | 50,44 | 2.564.900 | | 2002-07-12 | 00:00:00 | 50,45 | 51,45 | 49,49 | 49,90 | 1.520.500 | | 2002-07-15 | 00:00:00 | 49,94 | 50,85 | 48,56 | 50,78 | 2.093.000 | | 2002-07-16 | 00:00:00 | 50,10 | 51,50 | 49,21 | 51,15 | 2.293.200 | | 2002-07-17 | 00:00:00 | 51,70 | 52,10 | 49,91 | 50,67 | 1.821.100 | | 2002-07-18 | 00:00:00 | 50,62 | 50,82 | 50,10 | 50,51 | 1.661.600 | | 2002-07-19 | 00:00:00 | 50,25 | 50,50 | 48,78 | 49,21 | 3.917.600 | | 2002-07-22 | 00:00:00 | 48,35 | 50,50 | 45,56 | 46,00 | 4.937.000 | | 2002-07-23 | 00:00:00 | 46,15 | 47,49 | 45,26 | 45,99 | 3.185.800 | | 2002-07-24 | 00:00:00 | 44,50 | 46,15 | 43,71 | 45,95 | 4.137.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
