Mercado fechado

FedEx Corporation (FDX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
265,84+0,32 (+0,12%)
No fechamento: 04:00PM EDT
266,00 +0,16 (+0,06%)
Pós-fechamento: 08:00PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024264,13267,45263,31265,84265,84958.000
25 de abr. de 2024263,94265,80262,70265,52265,52876.100
24 de abr. de 2024270,51271,33263,58266,07266,071.696.600
23 de abr. de 2024270,42273,91270,00271,75271,751.187.000
22 de abr. de 2024268,67271,94267,02270,15270,151.246.600
19 de abr. de 2024264,24269,10263,46266,99266,991.894.300
18 de abr. de 2024264,11265,20262,08263,37263,371.063.600
17 de abr. de 2024264,40265,93262,22263,07263,071.371.800
16 de abr. de 2024266,58266,85263,16264,94264,941.421.100
15 de abr. de 2024270,82271,61266,15266,74266,74998.900
12 de abr. de 2024271,11271,72265,90267,80267,801.176.000
11 de abr. de 2024270,39273,06269,70272,18272,181.031.900
10 de abr. de 2024272,23273,87267,76270,30270,302.603.100
09 de abr. de 2024275,03276,55273,60276,37276,371.223.800
08 de abr. de 2024274,98276,52274,26275,57275,572.048.700
05 de abr. de 2024275,00275,95272,16273,52273,521.568.900
04 de abr. de 2024280,43281,19274,40275,51275,511.836.500
03 de abr. de 2024276,68279,64275,00278,49278,491.805.800
02 de abr. de 2024276,51277,93273,84275,29275,292.516.400
01 de abr. de 2024284,24287,09279,37280,13280,132.784.000
28 de mar. de 2024287,28290,44286,46289,74289,741.650.700
27 de mar. de 2024289,81289,81284,30287,88287,881.786.500
26 de mar. de 2024283,13290,87282,86288,99288,994.527.600
25 de mar. de 2024280,78283,02277,55282,57282,573.028.400
22 de mar. de 2024286,00291,27281,40284,32284,328.184.900
21 de mar. de 2024259,55265,53259,54264,85264,854.879.400
20 de mar. de 2024256,62260,18255,01259,99259,991.890.200
19 de mar. de 2024252,93257,27252,51256,62256,621.444.300
18 de mar. de 2024253,32254,94251,68253,18253,181.558.600
15 de mar. de 2024252,87255,81252,33253,29253,293.295.900
14 de mar. de 2024254,67256,36253,55255,53255,531.333.900
13 de mar. de 2024255,55258,18255,16255,22255,221.492.300
12 de mar. de 2024253,25258,21253,19254,22254,221.912.300
11 de mar. de 2024247,84253,40247,84252,70252,701.475.000
08 de mar. de 2024250,07250,29247,49247,68247,681.117.000
08 de mar. de 20241.26 Dividendo
07 de mar. de 2024249,71251,17248,99250,24248,981.536.600
06 de mar. de 2024249,81251,65247,43248,40247,151.649.900
05 de mar. de 2024245,58248,79245,16248,72247,471.381.000
04 de mar. de 2024245,04248,10244,53246,77245,531.594.600
01 de mar. de 2024248,04249,18245,57246,60245,361.682.600
29 de fev. de 2024245,78249,46245,21248,97247,722.789.200
28 de fev. de 2024239,33244,52239,07244,37243,141.442.600
27 de fev. de 2024241,32242,60240,90241,40240,181.029.900
26 de fev. de 2024241,62243,89240,52241,12239,911.294.700
23 de fev. de 2024244,23244,95242,52243,46242,231.128.800
22 de fev. de 2024242,14244,30241,58244,16242,931.344.900
21 de fev. de 2024239,72241,54238,21241,41240,191.497.100
20 de fev. de 2024236,52239,66235,32239,54238,331.671.600
16 de fev. de 2024235,81238,19234,45237,59236,392.112.800
15 de fev. de 2024236,27238,32235,74236,52235,331.520.400
14 de fev. de 2024237,42237,70235,31236,83235,641.454.000
13 de fev. de 2024240,75240,84235,05236,39235,202.513.600
12 de fev. de 2024242,71244,60241,86244,44243,211.773.200
09 de fev. de 2024242,06242,82240,13242,62241,401.786.300
08 de fev. de 2024241,90243,34240,41241,75240,531.847.300
07 de fev. de 2024242,02243,28240,33242,13240,912.155.500
06 de fev. de 2024238,90243,78238,71241,32240,102.625.000
05 de fev. de 2024240,79241,60237,95238,31237,112.624.900
02 de fev. de 2024241,50243,82239,34242,36241,141.999.200
01 de fev. de 2024241,39242,59239,18241,95240,732.417.100
31 de jan. de 2024243,41244,45240,54241,29240,082.990.600
30 de jan. de 2024243,32247,05241,35243,77242,543.961.500
29 de jan. de 2024250,86251,01246,01248,03246,782.612.200
26 de jan. de 2024253,42254,44250,78251,55250,281.755.800
25 de jan. de 2024251,85254,85251,46253,13251,861.714.500
24 de jan. de 2024252,17253,52248,79249,73248,472.466.500
23 de jan. de 2024251,18251,84249,30250,85249,591.633.700
22 de jan. de 2024247,40251,73247,40250,69249,432.300.000
19 de jan. de 2024244,79246,65242,02246,53245,292.410.500
18 de jan. de 2024244,92244,92242,00244,07242,841.995.300
17 de jan. de 2024242,00244,79241,50243,29242,061.904.200
16 de jan. de 2024247,25247,25243,66245,04243,812.805.000
12 de jan. de 2024250,27251,53247,60248,57247,321.603.600
11 de jan. de 2024250,14251,73248,39250,85249,592.020.400
10 de jan. de 2024246,79251,09246,03250,81249,551.968.700
09 de jan. de 2024247,10248,71246,64247,25246,011.514.100
08 de jan. de 2024248,27249,84246,11248,59247,342.226.700
05 de jan. de 2024245,04248,83244,51246,81245,572.267.600
04 de jan. de 2024247,25247,74245,08245,29244,052.911.800
03 de jan. de 2024250,27250,27245,80247,64246,392.949.900
02 de jan. de 2024251,51252,94250,23252,24250,972.488.000
29 de dez. de 2023254,07255,63251,87252,97251,701.947.400
28 de dez. de 2023250,78253,98250,60253,58252,302.246.900
27 de dez. de 2023252,76254,65250,72250,94249,683.134.400
26 de dez. de 2023250,00253,29249,20251,99250,723.594.500
22 de dez. de 2023247,22249,42245,85248,03246,783.343.100
21 de dez. de 2023248,11248,75244,63247,36246,115.851.700
20 de dez. de 2023246,50252,68245,93246,25245,0118.816.500
19 de dez. de 2023281,07283,58278,50280,00278,596.880.300
18 de dez. de 2023283,25285,53280,64281,92280,502.469.100
15 de dez. de 2023277,85284,52276,89281,29279,872.766.700
14 de dez. de 2023277,50282,24275,97279,46278,052.889.700
13 de dez. de 2023272,04274,87268,56273,83272,451.500.000
12 de dez. de 2023273,48276,25272,14273,01271,641.539.900
11 de dez. de 2023271,96273,90271,09271,38270,011.295.500
08 de dez. de 2023267,42273,76267,38272,21270,842.046.000
08 de dez. de 20231.26 Dividendo
07 de dez. de 2023268,00268,98265,52267,63265,031.401.400
06 de dez. de 2023267,43269,04266,39267,21264,611.649.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...