(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 55,00 | 56,24 | 55,00 | 56,12 | 2.526.700 | | 2002-11-15 | 00:00:00 | 54,75 | 55,34 | 52,75 | 53,45 | 4.210.400 | | 2002-11-18 | 00:00:00 | 53,57 | 54,00 | 53,08 | 53,23 | 1.054.400 | | 2002-11-19 | 00:00:00 | 52,40 | 52,75 | 52,00 | 52,37 | 1.326.800 | | 2002-11-20 | 00:00:00 | 52,12 | 52,99 | 51,60 | 52,80 | 1.181.600 | | 2002-11-21 | 00:00:00 | 53,00 | 53,48 | 52,78 | 53,16 | 1.274.900 | | 2002-11-22 | 00:00:00 | 53,04 | 53,70 | 52,37 | 52,74 | 1.027.600 | | 2002-11-25 | 00:00:00 | 53,00 | 53,01 | 51,75 | 52,31 | 988.600 | | 2002-11-26 | 00:00:00 | 51,75 | 51,96 | 50,60 | 50,77 | 1.307.400 | | 2002-11-27 | 00:00:00 | 50,88 | 53,20 | 50,80 | 52,59 | 1.356.600 | | 2002-11-29 | 00:00:00 | 52,80 | 53,10 | 52,40 | 52,57 | 445.400 | | 2002-12-02 | 00:00:00 | 53,40 | 54,52 | 52,40 | 52,88 | 1.873.300 | | 2002-12-03 | 00:00:00 | 52,91 | 52,95 | 52,10 | 52,53 | 980.500 | | 2002-12-04 | 00:00:00 | 52,30 | 53,85 | 52,03 | 53,27 | 1.085.900 | | 2002-12-05 | 00:00:00 | 53,52 | 53,52 | 52,53 | 52,89 | 883.100 | | 2002-12-06 | 00:00:00 | 51,80 | 53,64 | 51,76 | 53,64 | 789.800 | | 2002-12-09 | 00:00:00 | 53,39 | 53,40 | 52,56 | 52,75 | 795.000 | | 2002-12-10 | 00:00:00 | 53,05 | 53,40 | 52,40 | 53,38 | 535.700 | | 2002-12-11 | 00:00:00 | 52,55 | 52,65 | 51,74 | 51,96 | 1.208.600 | | 2002-12-12 | 00:00:00 | 51,90 | 52,15 | 51,30 | 52,04 | 935.500 | | 2002-12-13 | 00:00:00 | 51,85 | 52,90 | 51,64 | 52,10 | 1.275.100 | | 2002-12-16 | 00:00:00 | 52,50 | 53,50 | 52,25 | 53,48 | 1.307.000 | | 2002-12-17 | 00:00:00 | 53,35 | 53,90 | 53,13 | 53,60 | 1.192.500 | | 2002-12-18 | 00:00:00 | 52,85 | 53,45 | 52,49 | 52,91 | 1.953.200 | | 2002-12-19 | 00:00:00 | 52,91 | 54,60 | 52,84 | 53,95 | 1.974.000 | | 2002-12-20 | 00:00:00 | 53,30 | 54,60 | 53,30 | 54,35 | 2.592.500 | | 2002-12-23 | 00:00:00 | 54,35 | 54,95 | 54,18 | 54,33 | 1.386.000 | | 2002-12-24 | 00:00:00 | 54,45 | 54,64 | 53,96 | 54,10 | 455.300 | | 2002-12-26 | 00:00:00 | 54,25 | 54,70 | 54,00 | 54,28 | 652.700 | | 2002-12-27 | 00:00:00 | 54,30 | 54,45 | 53,80 | 53,95 | 722.500 | | 2002-12-30 | 00:00:00 | 54,00 | 54,37 | 53,40 | 54,17 | 1.121.200 | | 2002-12-31 | 00:00:00 | 54,05 | 54,50 | 53,33 | 54,22 | 936.900 | | 2003-01-02 | 00:00:00 | 54,36 | 55,56 | 54,23 | 55,56 | 1.051.200 | | 2003-01-03 | 00:00:00 | 55,30 | 55,62 | 55,03 | 55,50 | 877.800 | | 2003-01-06 | 00:00:00 | 56,50 | 58,60 | 56,35 | 58,18 | 2.995.500 | | 2003-01-07 | 00:00:00 | 58,00 | 58,30 | 57,84 | 57,95 | 2.603.200 | | 2003-01-08 | 00:00:00 | 57,95 | 57,99 | 57,40 | 57,55 | 1.520.700 | | 2003-01-09 | 00:00:00 | 57,76 | 58,10 | 57,38 | 57,66 | 1.413.100 | | 2003-01-10 | 00:00:00 | 57,66 | 57,66 | 56,84 | 57,35 | 1.855.600 | | 2003-01-13 | 00:00:00 | 57,60 | 57,85 | 57,10 | 57,57 | 1.477.200 | | 2003-01-14 | 00:00:00 | 57,05 | 57,60 | 56,85 | 57,26 | 1.144.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
