(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 44,50 | 46,15 | 43,71 | 45,95 | 4.137.400 | | 2002-07-25 | 00:00:00 | 45,95 | 47,40 | 45,00 | 46,74 | 2.374.600 | | 2002-07-26 | 00:00:00 | 46,74 | 47,05 | 45,80 | 47,03 | 1.050.600 | | 2002-07-29 | 00:00:00 | 47,70 | 49,68 | 47,65 | 49,62 | 1.777.700 | | 2002-07-30 | 00:00:00 | 48,75 | 49,86 | 48,55 | 49,07 | 2.137.300 | | 2002-07-31 | 00:00:00 | 49,10 | 50,95 | 48,89 | 50,95 | 2.305.800 | | 2002-08-01 | 00:00:00 | 49,95 | 50,00 | 48,45 | 48,70 | 1.723.000 | | 2002-08-02 | 00:00:00 | 48,69 | 48,69 | 45,84 | 46,72 | 1.946.800 | | 2002-08-05 | 00:00:00 | 45,90 | 46,37 | 44,83 | 44,90 | 1.551.300 | | 2002-08-06 | 00:00:00 | 45,80 | 48,00 | 45,75 | 47,02 | 1.874.800 | | 2002-08-07 | 00:00:00 | 47,90 | 47,96 | 45,90 | 47,27 | 1.496.800 | | 2002-08-08 | 00:00:00 | 47,40 | 48,73 | 46,75 | 48,29 | 1.809.500 | | 2002-08-09 | 00:00:00 | 48,04 | 49,33 | 47,50 | 48,85 | 1.105.500 | | 2002-08-12 | 00:00:00 | 48,05 | 48,10 | 47,00 | 47,54 | 1.231.800 | | 2002-08-13 | 00:00:00 | 47,10 | 48,29 | 46,80 | 46,92 | 1.112.000 | | 2002-08-14 | 00:00:00 | 47,00 | 48,57 | 46,35 | 48,39 | 1.210.000 | | 2002-08-15 | 00:00:00 | 48,59 | 49,28 | 47,90 | 48,00 | 1.656.800 | | 2002-08-16 | 00:00:00 | 47,80 | 49,60 | 47,62 | 48,95 | 1.402.700 | | 2002-08-19 | 00:00:00 | 48,65 | 49,80 | 48,47 | 49,61 | 876.600 | | 2002-08-20 | 00:00:00 | 49,00 | 49,48 | 48,40 | 48,83 | 1.039.900 | | 2002-08-21 | 00:00:00 | 48,83 | 49,28 | 48,46 | 49,15 | 1.427.000 | | 2002-08-22 | 00:00:00 | 49,00 | 50,20 | 48,85 | 49,98 | 1.090.300 | | 2002-08-23 | 00:00:00 | 49,99 | 50,24 | 48,40 | 48,62 | 678.700 | | 2002-08-26 | 00:00:00 | 48,50 | 48,55 | 47,11 | 48,05 | 1.298.800 | | 2002-08-27 | 00:00:00 | 48,60 | 49,50 | 47,90 | 48,21 | 968.900 | | 2002-08-28 | 00:00:00 | 47,96 | 48,03 | 47,05 | 47,42 | 933.600 | | 2002-08-29 | 00:00:00 | 46,75 | 47,53 | 46,56 | 47,12 | 857.100 | | 2002-08-30 | 00:00:00 | 47,20 | 47,87 | 46,97 | 47,35 | 734.300 | | 2002-09-03 | 00:00:00 | 46,95 | 47,20 | 45,90 | 46,03 | 1.619.200 | | 2002-09-04 | 00:00:00 | 46,28 | 47,55 | 46,07 | 47,50 | 1.067.800 | | 2002-09-05 | 00:00:00 | 46,75 | 46,90 | 45,57 | 45,83 | 1.614.900 | | 2002-09-06 | 00:00:00 | 46,25 | 46,85 | 46,10 | 46,51 | 1.451.800 | | 2002-09-09 | 00:00:00 | 46,43 | 46,50 | 44,90 | 46,40 | 2.746.300 | | 2002-09-10 | 00:00:00 | 46,40 | 46,75 | 45,79 | 46,00 | 1.267.400 | | 2002-09-11 | 00:00:00 | 46,50 | 46,75 | 45,92 | 46,00 | 762.300 | | 2002-09-12 | 00:00:00 | 45,98 | 46,00 | 45,03 | 45,15 | 1.213.900 | | 2002-09-13 | 00:00:00 | 44,95 | 44,95 | 44,07 | 44,50 | 2.512.500 | | 2002-09-16 | 00:00:00 | 44,65 | 44,65 | 43,45 | 43,97 | 1.261.200 | | 2002-09-17 | 00:00:00 | 44,90 | 45,35 | 44,03 | 44,40 | 1.757.000 | | 2002-09-18 | 00:00:00 | 44,10 | 44,45 | 42,75 | 42,80 | 2.278.500 | | 2002-09-19 | 00:00:00 | 45,00 | 48,60 | 44,95 | 47,76 | 6.335.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
