Cotações Históricas FDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 266,07 | -5,68 | -2,09% | 270,51 | 271,33 | 263,58 | 1.696.215 |
23 Abr 2024 | 271,75 | 1,60 | 0,59% | 270,42 | 273,91 | 270,00 | 1.186.197 |
22 Abr 2024 | 270,15 | 3,16 | 1,18% | 268,67 | 271,94 | 267,02 | 1.246.616 |
19 Abr 2024 | 266,99 | 3,62 | 1,37% | 264,28 | 269,10 | 263,46 | 1.894.298 |
18 Abr 2024 | 263,37 | 0,30 | 0,11% | 264,00 | 265,20 | 262,08 | 1.063.593 |
17 Abr 2024 | 263,07 | -1,87 | -0,71% | 264,40 | 265,931 | 262,22 | 1.371.836 |
16 Abr 2024 | 264,94 | -1,80 | -0,67% | 266,58 | 266,845 | 263,16 | 1.421.132 |
15 Abr 2024 | 266,74 | -1,06 | -0,40% | 270,82 | 271,61 | 266,15 | 998.879 |
12 Abr 2024 | 267,80 | -4,38 | -1,61% | 271,11 | 271,72 | 265,90 | 1.175.972 |
11 Abr 2024 | 272,18 | 1,88 | 0,70% | 270,39 | 273,0646 | 269,7032 | 1.031.477 |
10 Abr 2024 | 270,30 | -6,07 | -2,20% | 272,23 | 273,8696 | 267,76 | 2.603.170 |
09 Abr 2024 | 276,37 | 0,80 | 0,29% | 275,03 | 276,55 | 273,60 | 1.223.805 |
08 Abr 2024 | 275,57 | 2,05 | 0,75% | 274,98 | 276,52 | 274,26 | 2.048.051 |
05 Abr 2024 | 273,52 | -1,99 | -0,72% | 275,00 | 275,95 | 272,16 | 1.567.540 |
04 Abr 2024 | 275,51 | -2,98 | -1,07% | 280,43 | 281,19 | 274,40 | 1.836.241 |
03 Abr 2024 | 278,49 | 3,20 | 1,16% | 276,68 | 279,64 | 275,00 | 1.804.977 |
02 Abr 2024 | 275,29 | -4,84 | -1,73% | 276,51 | 277,93 | 273,84 | 2.512.109 |
01 Abr 2024 | 280,13 | -9,61 | -3,32% | 284,24 | 287,09 | 279,37 | 2.783.727 |
28 Mar 2024 | 289,74 | 1,86 | 0,65% | 287,28 | 290,44 | 286,46 | 1.647.409 |
27 Mar 2024 | 287,88 | -1,11 | -0,38% | 289,81 | 290,00 | 284,30 | 1.786.507 |
26 Mar 2024 | 288,99 | 6,42 | 2,27% | 283,13 | 290,87 | 282,85 | 4.524.881 |
25 Mar 2024 | 282,57 | -1,75 | -0,62% | 280,78 | 283,015 | 277,55 | 3.027.445 |
22 Mar 2024 | 284,32 | 19,47 | 7,35% | 286,00 | 291,27 | 281,3977 | 8.185.921 |
21 Mar 2024 | 264,85 | 4,86 | 1,87% | 259,59 | 265,53 | 259,54 | 4.842.780 |
20 Mar 2024 | 259,99 | 3,37 | 1,31% | 256,62 | 260,18 | 255,01 | 1.887.905 |
19 Mar 2024 | 256,62 | 3,44 | 1,36% | 252,93 | 257,27 | 252,51 | 1.444.297 |
18 Mar 2024 | 253,18 | -0,11 | -0,04% | 253,32 | 254,935 | 251,68 | 1.558.483 |
15 Mar 2024 | 253,29 | -2,24 | -0,88% | 252,87 | 255,8125 | 252,33 | 3.295.861 |
14 Mar 2024 | 255,53 | 0,31 | 0,12% | 254,67 | 256,355 | 253,545 | 1.327.239 |
13 Mar 2024 | 255,22 | 1,00 | 0,39% | 255,55 | 258,18 | 255,155 | 1.491.802 |
12 Mar 2024 | 254,22 | 1,52 | 0,60% | 253,25 | 258,21 | 253,19 | 1.912.285 |
11 Mar 2024 | 252,70 | 5,02 | 2,03% | 247,84 | 253,3996 | 247,64 | 1.474.970 |
08 Mar 2024 | 247,68 | -2,56 | -1,02% | 250,07 | 250,29 | 247,49 | 1.116.991 |
07 Mar 2024 | 250,24 | 1,84 | 0,74% | 249,53 | 251,17 | 248,99 | 1.536.606 |
06 Mar 2024 | 248,40 | -0,32 | -0,13% | 249,81 | 251,65 | 247,43 | 1.649.898 |
05 Mar 2024 | 248,72 | 1,95 | 0,79% | 245,65 | 248,79 | 245,16 | 1.381.040 |
04 Mar 2024 | 246,77 | 0,17 | 0,07% | 245,04 | 248,10 | 244,5253 | 1.594.568 |
01 Mar 2024 | 246,60 | -2,37 | -0,95% | 248,04 | 249,18 | 245,57 | 1.682.704 |
29 Fev 2024 | 248,97 | 4,60 | 1,88% | 245,78 | 249,46 | 245,205 | 2.789.226 |
28 Fev 2024 | 244,37 | 2,97 | 1,23% | 239,33 | 244,52 | 239,07 | 1.442.611 |
27 Fev 2024 | 241,40 | 0,28 | 0,12% | 241,32 | 242,5999 | 240,90 | 1.029.994 |
26 Fev 2024 | 241,12 | -2,34 | -0,96% | 241,62 | 243,89 | 240,515 | 1.294.610 |
23 Fev 2024 | 243,46 | -0,70 | -0,29% | 244,23 | 244,95 | 242,52 | 1.127.388 |
22 Fev 2024 | 244,16 | 2,75 | 1,14% | 242,14 | 244,30 | 241,58 | 1.343.891 |
21 Fev 2024 | 241,41 | 1,87 | 0,78% | 239,70 | 241,54 | 238,21 | 1.496.005 |
20 Fev 2024 | 239,54 | 1,95 | 0,82% | 237,07 | 239,66 | 235,32 | 1.671.348 |
16 Fev 2024 | 237,59 | 1,07 | 0,45% | 235,81 | 238,19 | 234,45 | 2.112.884 |
15 Fev 2024 | 236,52 | -0,31 | -0,13% | 236,27 | 238,32 | 235,74 | 1.519.848 |
14 Fev 2024 | 236,83 | 0,44 | 0,19% | 237,42 | 237,72 | 235,31 | 1.451.601 |
13 Fev 2024 | 236,39 | -8,05 | -3,29% | 240,75 | 240,841 | 235,05 | 2.513.087 |
12 Fev 2024 | 244,44 | 1,82 | 0,75% | 242,71 | 244,60 | 241,86 | 1.773.241 |
09 Fev 2024 | 242,62 | 0,87 | 0,36% | 242,06 | 242,82 | 240,13 | 1.786.223 |
08 Fev 2024 | 241,75 | -0,38 | -0,16% | 242,54 | 243,34 | 240,41 | 1.847.224 |
07 Fev 2024 | 242,13 | 0,81 | 0,34% | 242,50 | 243,28 | 240,325 | 2.155.566 |
06 Fev 2024 | 241,32 | 3,01 | 1,26% | 238,90 | 243,78 | 238,71 | 2.625.072 |
05 Fev 2024 | 238,31 | -4,05 | -1,67% | 240,79 | 241,60 | 237,95 | 2.625.052 |
02 Fev 2024 | 242,36 | 0,41 | 0,17% | 241,50 | 243,8199 | 239,34 | 1.999.160 |
01 Fev 2024 | 241,95 | 0,66 | 0,27% | 241,39 | 242,59 | 239,18 | 2.416.823 |
31 Jan 2024 | 241,29 | -2,48 | -1,02% | 243,41 | 244,45 | 240,54 | 2.990.076 |
30 Jan 2024 | 243,77 | -4,26 | -1,72% | 243,70 | 247,045 | 241,35 | 3.962.966 |
29 Jan 2024 | 248,03 | -3,52 | -1,40% | 251,40 | 251,40 | 246,01 | 2.611.448 |
26 Jan 2024 | 251,55 | -1,58 | -0,62% | 253,42 | 254,4399 | 250,78 | 1.755.702 |