UK markets closed

FedEx Corporation (FDXB34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1,323.91-29.84 (-2.20%)
At close: 04:24PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,323.911,323.911,323.911,323.911,323.91100
02 May 20241,353.751,353.751,353.751,353.751,353.75-
30 Apr 20241,353.751,353.751,353.751,353.751,353.75-
29 Apr 20241,353.751,353.751,353.751,353.751,353.75100
26 Apr 20241,363.151,363.151,363.151,363.151,363.1522
25 Apr 20241,371.921,371.921,371.921,371.921,371.92-
24 Apr 20241,387.221,387.221,371.921,371.921,371.92102
23 Apr 20241,396.951,396.951,396.951,396.951,396.95-
22 Apr 20241,396.951,396.951,396.951,396.951,396.951
19 Apr 20241,384.151,384.151,384.151,384.151,384.15100
18 Apr 20241,380.001,380.001,380.001,380.001,380.00100
17 Apr 20241,393.801,393.801,393.801,393.801,393.80-
16 Apr 20241,393.801,393.801,393.801,393.801,393.80100
15 Apr 20241,397.401,397.401,382.341,382.341,382.34104
12 Apr 20241,366.201,366.201,366.201,366.201,366.20-
11 Apr 20241,366.201,366.201,366.201,366.201,366.20-
10 Apr 20241,366.201,366.201,366.201,366.201,366.20100
09 Apr 20241,393.081,393.081,393.081,393.081,393.08-
08 Apr 20241,393.081,393.081,393.081,393.081,393.08-
05 Apr 20241,393.081,393.081,393.081,393.081,393.08-
04 Apr 20241,393.081,393.081,393.081,393.081,393.08-
03 Apr 20241,393.081,393.081,393.081,393.081,393.08-
02 Apr 20241,392.861,394.701,392.861,393.081,393.08600
01 Apr 20241,437.121,437.121,418.091,418.091,418.09112
28 Mar 20241,440.001,440.001,434.241,437.121,437.12318
27 Mar 20241,427.041,427.041,427.041,427.041,427.04110
26 Mar 20241,424.101,443.841,424.101,443.841,443.84203
25 Mar 20241,401.621,401.631,401.621,401.631,401.63102
22 Mar 20241,459.161,459.161,421.641,422.971,422.97421
21 Mar 20241,300.001,309.351,300.001,309.351,309.35102
20 Mar 20241,275.071,275.071,275.071,275.071,275.07-
19 Mar 20241,275.071,275.071,275.071,275.071,275.07-
18 Mar 20241,275.071,275.071,275.071,275.071,275.0720
15 Mar 20241,273.001,273.001,273.001,273.001,273.00-
14 Mar 20241,273.001,273.001,273.001,273.001,273.004,901
13 Mar 20241,277.561,277.561,272.611,272.611,272.61101
12 Mar 20241,256.221,276.381,256.221,276.381,276.3810
11 Mar 20241,248.011,248.181,248.011,248.181,248.184
08 Mar 20241,248.451,248.451,248.451,248.451,248.45-
08 Mar 20244.431167 Dividend
07 Mar 20241,234.891,248.451,234.891,248.451,244.0218
06 Mar 20241,233.911,234.001,229.101,229.101,224.74132
05 Mar 20241,229.761,229.761,229.761,229.761,225.40100
04 Mar 20241,211.461,211.461,211.461,211.461,207.162
01 Mar 20241,229.401,229.401,221.391,222.651,218.315,751
29 Feb 20241,224.521,229.371,224.521,229.371,225.01202
28 Feb 20241,192.191,212.611,192.191,212.611,208.31206
27 Feb 20241,197.931,201.201,195.201,195.201,190.96302
26 Feb 20241,201.691,201.691,201.691,201.691,197.42100
23 Feb 20241,214.841,216.041,214.841,216.041,211.72101
22 Feb 20241,206.661,210.001,206.661,210.001,205.71120
21 Feb 20241,180.001,180.001,180.001,180.001,175.81-
20 Feb 20241,180.001,180.001,180.001,180.001,175.81200
19 Feb 20241,176.871,176.871,176.871,176.871,172.69-
16 Feb 20241,176.871,176.871,176.871,176.871,172.69-
15 Feb 20241,176.461,176.871,176.001,176.871,172.69102
14 Feb 20241,179.361,181.701,179.361,181.701,177.51130
09 Feb 20241,205.521,205.521,205.521,205.521,201.24-
08 Feb 20241,208.701,208.701,205.521,205.521,201.24111
07 Feb 20241,197.141,197.141,197.141,197.141,192.89-
06 Feb 20241,198.331,201.901,197.141,197.141,192.89106
05 Feb 20241,196.551,196.551,188.301,188.301,184.08202
02 Feb 20241,188.561,188.561,188.561,188.561,184.34-
01 Feb 20241,186.561,188.561,179.611,188.561,184.34102
31 Jan 20241,200.121,200.121,197.901,197.901,193.65201
30 Jan 20241,204.161,205.991,204.161,205.991,201.71312
29 Jan 20241,222.641,224.701,221.401,224.701,220.35518
26 Jan 20241,240.401,240.401,240.401,240.401,236.00-
25 Jan 20241,243.531,243.531,240.401,240.401,236.00101
24 Jan 20241,223.111,237.081,223.111,232.011,227.64102
23 Jan 20241,248.071,248.071,248.071,248.071,243.64-
22 Jan 20241,226.011,248.071,226.011,248.071,243.64104
19 Jan 20241,209.541,214.401,209.541,214.401,210.095
18 Jan 20241,199.501,199.501,199.501,199.501,195.24-
17 Jan 20241,197.931,200.771,197.931,199.501,195.24493
16 Jan 20241,207.191,207.191,207.191,207.191,202.91100
15 Jan 20241,208.581,208.581,208.581,208.581,204.29-
12 Jan 20241,207.231,208.581,207.231,208.581,204.29101
11 Jan 20241,225.101,225.101,225.101,225.101,220.75300
10 Jan 20241,220.901,222.101,220.901,222.101,217.765
09 Jan 20241,210.031,212.211,210.031,212.211,207.91212
08 Jan 20241,203.381,203.381,203.381,203.381,199.11-
05 Jan 20241,203.631,203.631,202.001,203.381,199.11301
04 Jan 20241,224.721,224.721,224.721,224.721,220.37-
03 Jan 20241,228.281,228.281,221.401,224.721,220.37174
02 Jan 20241,230.001,239.841,223.851,238.611,234.214,084
28 Dec 20231,219.671,219.681,217.721,217.721,213.40400
27 Dec 20231,221.221,224.881,217.311,217.311,212.99403
26 Dec 20231,220.001,220.001,220.001,220.001,215.67100
22 Dec 20231,199.801,207.591,199.801,207.591,203.302,508
21 Dec 20231,213.131,213.631,197.001,202.741,198.471,085
20 Dec 20231,214.821,228.361,204.961,214.001,209.693,320
19 Dec 20231,374.481,374.481,357.921,367.581,362.73884
18 Dec 20231,396.951,401.121,379.941,379.941,375.04304
15 Dec 20231,402.061,403.531,391.381,391.381,386.44700
14 Dec 20231,348.981,373.651,348.981,373.651,368.77105
13 Dec 20231,353.961,353.961,348.901,348.901,344.11112
12 Dec 20231,343.711,370.701,343.711,361.591,356.76372
11 Dec 20231,307.251,346.801,307.251,346.801,342.022
08 Dec 20231,311.321,311.321,311.321,311.321,306.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...