Cotações Históricas FDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jan 2023 | 184,08 | -6,48 | -3,4% | 188,05 | 188,55 | 183,59 | 2.091.631 |
27 Jan 2023 | 190,56 | 0,42 | 0,22% | 189,79 | 193,17 | 189,6101 | 1.435.505 |
26 Jan 2023 | 190,14 | 2,33 | 1,24% | 188,90 | 190,31 | 186,80 | 1.045.490 |
25 Jan 2023 | 187,81 | -1,44 | -0,76% | 187,50 | 188,32 | 185,85 | 1.016.936 |
24 Jan 2023 | 189,25 | -1,90 | -0,99% | 189,78 | 192,15 | 188,78 | 1.249.972 |
23 Jan 2023 | 191,15 | 4,27 | 2,28% | 187,20 | 192,2898 | 186,31 | 1.642.200 |
20 Jan 2023 | 186,88 | 2,65 | 1,44% | 185,18 | 186,98 | 184,218 | 1.595.566 |
19 Jan 2023 | 184,23 | -3,44 | -1,83% | 185,94 | 186,86 | 183,64 | 1.321.230 |
18 Jan 2023 | 187,67 | -0,46 | -0,24% | 188,22 | 191,7099 | 187,52 | 1.337.861 |
17 Jan 2023 | 188,13 | -0,50 | -0,27% | 187,96 | 188,50 | 186,05 | 1.852.974 |
16 Jan 2023 | 188,63 | 0,00 | +0,00% | 189,31 | 191,00 | 188,21 | 0 |
13 Jan 2023 | 188,63 | -3,26 | -1,7% | 189,31 | 191,00 | 188,21 | 1.343.803 |
12 Jan 2023 | 191,89 | -0,31 | -0,16% | 192,13 | 193,14 | 190,45 | 1.560.612 |
11 Jan 2023 | 192,20 | 3,46 | 1,83% | 189,93 | 193,91 | 189,93 | 1.913.012 |
10 Jan 2023 | 188,74 | -1,00 | -0,53% | 188,64 | 189,92 | 186,495 | 1.694.344 |
09 Jan 2023 | 189,74 | 3,97 | 2,14% | 185,78 | 192,14 | 185,69 | 2.893.817 |
06 Jan 2023 | 185,77 | 4,49 | 2,48% | 182,37 | 186,46 | 180,88 | 2.037.721 |
05 Jan 2023 | 181,28 | -0,17 | -0,09% | 179,65 | 181,88 | 178,34 | 2.440.895 |
04 Jan 2023 | 181,45 | 4,18 | 2,36% | 179,00 | 183,05 | 178,90 | 2.286.032 |
03 Jan 2023 | 177,27 | 4,07 | 2,35% | 174,38 | 177,59 | 174,38 | 2.193.359 |
02 Jan 2023 | 173,20 | 0,00 | +0,00% | 174,32 | 175,1599 | 171,55 | 0 |
30 Dez 2022 | 173,20 | -2,35 | -1,34% | 174,32 | 175,1599 | 171,55 | 1.558.319 |
29 Dez 2022 | 175,55 | 2,50 | 1,44% | 173,84 | 176,87 | 173,55 | 1.362.938 |
28 Dez 2022 | 173,05 | -4,00 | -2,26% | 177,52 | 177,61 | 173,02 | 1.704.780 |
27 Dez 2022 | 177,05 | 1,12 | 0,64% | 175,72 | 177,99 | 175,10 | 2.026.664 |
26 Dez 2022 | 175,93 | 0,00 | +0,00% | 175,71 | 179,06 | 175,51 | 0 |
23 Dez 2022 | 175,93 | 0,24 | 0,14% | 175,71 | 179,06 | 175,51 | 3.035.476 |
22 Dez 2022 | 175,69 | 5,70 | 3,35% | 168,09 | 175,77 | 167,63 | 5.122.098 |
21 Dez 2022 | 169,99 | 5,64 | 3,43% | 174,54 | 174,78 | 168,1605 | 7.903.379 |
20 Dez 2022 | 164,35 | -4,43 | -2,62% | 167,92 | 168,51 | 162,61 | 5.387.313 |
19 Dez 2022 | 168,78 | -2,94 | -1,71% | 170,29 | 171,71 | 167,03 | 2.781.210 |
16 Dez 2022 | 171,72 | -1,45 | -0,84% | 172,41 | 173,685 | 169,59 | 3.383.220 |
15 Dez 2022 | 173,17 | -4,90 | -2,75% | 175,12 | 176,2999 | 171,77 | 1.802.583 |
14 Dez 2022 | 178,07 | 1,19 | 0,67% | 176,37 | 180,93 | 175,81 | 1.611.573 |
13 Dez 2022 | 176,88 | -0,49 | -0,28% | 183,64 | 184,39 | 175,59 | 2.754.400 |
12 Dez 2022 | 177,37 | 5,04 | 2,92% | 172,08 | 178,225 | 171,915 | 2.460.648 |
09 Dez 2022 | 172,33 | 0,42 | 0,24% | 170,15 | 174,83 | 170,15 | 1.475.063 |
08 Dez 2022 | 171,91 | -0,37 | -0,21% | 171,29 | 174,66 | 170,51 | 2.225.065 |
07 Dez 2022 | 172,28 | -0,77 | -0,44% | 172,27 | 174,29 | 171,69 | 1.500.155 |
06 Dez 2022 | 173,05 | -3,55 | -2,01% | 176,36 | 176,57 | 171,09 | 2.063.780 |
05 Dez 2022 | 176,60 | -4,81 | -2,65% | 179,55 | 179,92 | 176,31 | 1.560.659 |
02 Dez 2022 | 181,41 | 0,96 | 0,53% | 178,42 | 182,46 | 177,081 | 2.060.002 |
01 Dez 2022 | 180,45 | -1,77 | -0,97% | 182,00 | 183,55 | 179,87 | 1.562.169 |
30 Nov 2022 | 182,22 | 4,40 | 2,47% | 177,02 | 183,06 | 176,75 | 5.014.067 |
29 Nov 2022 | 177,82 | 4,61 | 2,66% | 174,74 | 178,45 | 174,32 | 1.662.966 |
28 Nov 2022 | 173,21 | -3,49 | -1,98% | 175,75 | 176,24 | 171,89 | 2.656.956 |
25 Nov 2022 | 176,70 | 0,00 | +0,00% | 177,25 | 177,77 | 176,01 | 0 |
25 Nov 2022 | 176,70 | 0,34 | 0,19% | 177,25 | 177,77 | 176,01 | 445.291 |
24 Nov 2022 | 176,36 | 0,00 | +0,00% | 175,81 | 176,89 | 175,27 | 0 |
23 Nov 2022 | 176,36 | 0,69 | 0,39% | 175,81 | 176,89 | 175,27 | 1.758.127 |
22 Nov 2022 | 175,67 | -0,04 | -0,02% | 174,91 | 176,8599 | 174,55 | 1.456.139 |
22 Nov 2022 | 175,71 | 2,07 | 1,19% | 174,91 | 176,8599 | 174,55 | 729.623 |
21 Nov 2022 | 173,64 | -1,08 | -0,62% | 173,93 | 175,16 | 172,87 | 1.399.322 |
18 Nov 2022 | 174,72 | 3,18 | 1,85% | 174,00 | 175,14 | 172,105 | 1.845.473 |
17 Nov 2022 | 171,54 | 0,77 | 0,45% | 169,24 | 171,64 | 167,20 | 1.640.583 |
16 Nov 2022 | 170,77 | -5,49 | -3,11% | 174,50 | 175,62 | 169,56 | 2.388.223 |
15 Nov 2022 | 176,26 | 1,50 | 0,86% | 177,59 | 179,51 | 173,65 | 4.899.719 |
14 Nov 2022 | 174,76 | -0,85 | -0,48% | 174,52 | 178,89 | 174,52 | 2.998.941 |
11 Nov 2022 | 175,61 | 9,61 | 5,79% | 166,89 | 176,8986 | 166,24 | 4.436.277 |
10 Nov 2022 | 166,00 | 7,96 | 5,04% | 162,70 | 167,54 | 162,70 | 3.782.689 |
09 Nov 2022 | 158,04 | -1,50 | -0,94% | 158,00 | 161,13 | 157,62 | 2.257.232 |
08 Nov 2022 | 159,54 | 0,30 | 0,19% | 160,00 | 163,29 | 157,33 | 3.399.861 |
07 Nov 2022 | 159,24 | 2,58 | 1,65% | 157,87 | 159,68 | 157,04 | 1.711.857 |
04 Nov 2022 | 156,66 | 0,00 | +0,00% | 157,22 | 158,90 | 154,10 | 0 |
04 Nov 2022 | 156,66 | 1,74 | 1,12% | 157,22 | 158,90 | 154,10 | 1.472.754 |
03 Nov 2022 | 154,92 | 0,36 | 0,23% | 153,00 | 156,20 | 151,3401 | 6.053.131 |
02 Nov 2022 | 154,56 | -3,63 | -2,29% | 156,78 | 160,20 | 154,32 | 2.382.747 |