Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

FedEx Corporation (FDXB34.SA)

Compare
1,229.89
+10.90
+(0.89%)
At close: April 4 at 12:59:31 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,229.891,229.891,229.891,229.891,229.892
Apr 3, 20251,255.001,255.001,218.991,218.991,218.999
Apr 2, 20251,389.601,389.601,389.601,389.601,389.60-
Apr 1, 20251,389.601,389.601,389.601,389.601,389.60-
Mar 31, 20251,389.601,389.601,389.601,389.601,389.601
Mar 28, 20251,392.401,392.401,392.401,392.401,392.40-
Mar 27, 20251,392.401,392.401,392.401,392.401,392.40-
Mar 26, 20251,392.401,392.401,392.401,392.401,392.40-
Mar 25, 20251,392.401,392.401,392.401,392.401,392.40-
Mar 24, 20251,392.401,392.401,392.401,392.401,392.401
Mar 21, 20251,293.991,319.731,251.371,319.731,319.7323
Mar 20, 20251,402.771,417.661,392.921,394.001,394.0020
Mar 19, 20251,381.651,381.651,381.651,381.651,381.65-
Mar 18, 20251,381.651,381.651,381.651,381.651,381.65-
Mar 17, 20251,381.651,381.651,381.651,381.651,381.65-
Mar 14, 20251,381.691,381.691,381.651,381.651,381.652
Mar 13, 20251,422.801,422.801,422.801,422.801,422.80-
Mar 12, 20251,422.801,422.801,422.801,422.801,422.80-
Mar 11, 20251,425.851,425.851,422.801,422.801,422.802
Mar 10, 2025 5.52 Dividend
Mar 10, 20251,431.101,431.101,431.101,431.101,431.10-
Mar 7, 20251,431.101,431.101,431.101,431.101,425.58-
Mar 6, 20251,431.101,431.101,431.101,431.101,425.582
Mar 5, 20251,507.441,507.441,507.441,507.441,501.63-
Feb 28, 20251,507.441,507.441,507.441,507.441,501.63-
Feb 27, 20251,450.061,507.441,450.061,507.441,501.6310
Feb 26, 20251,436.691,436.691,436.691,436.691,431.15-
Feb 25, 20251,436.691,436.691,436.691,436.691,431.15-
Feb 24, 20251,436.691,436.691,436.691,436.691,431.15-
Feb 21, 20251,436.691,436.691,436.691,436.691,431.154
Feb 20, 20251,516.901,516.901,516.901,516.901,511.05-
Feb 19, 20251,516.901,516.901,516.901,516.901,511.05-
Feb 18, 20251,516.901,516.901,516.901,516.901,511.05-
Feb 17, 20251,516.901,516.901,516.901,516.901,511.05-
Feb 14, 20251,516.901,516.901,516.901,516.901,511.05-
Feb 13, 20251,516.901,516.901,516.901,516.901,511.052
Feb 12, 20251,516.921,516.921,516.921,516.921,511.071
Feb 11, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 10, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 7, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 6, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 5, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 4, 20251,574.941,574.941,574.941,574.941,568.87-
Feb 3, 20251,574.941,574.941,574.941,574.941,568.87-
Jan 31, 20251,574.941,574.941,574.941,574.941,568.87-
Jan 30, 20251,574.941,574.941,574.941,574.941,568.871
Jan 29, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 28, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 27, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 24, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 23, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 22, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 21, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 20, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 17, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 16, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 15, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 14, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 13, 20251,658.681,658.681,658.681,658.681,652.28-
Jan 10, 20251,658.681,658.681,658.681,658.681,652.283
Jan 9, 20251,678.371,678.371,678.371,678.371,671.90-
Jan 8, 20251,678.371,678.371,678.371,678.371,671.90-
Jan 7, 20251,678.371,678.371,678.371,678.371,671.90-
Jan 6, 20251,678.371,678.371,678.371,678.371,671.903
Jan 3, 20251,699.411,699.411,699.411,699.411,692.866
Jan 2, 20251,766.481,766.481,766.481,766.481,759.673
Dec 30, 20241,744.771,744.771,744.771,744.771,738.043
Dec 27, 20241,683.121,683.121,683.121,683.121,676.63-
Dec 26, 20241,683.121,683.121,683.121,683.121,676.63-
Dec 23, 20241,683.121,683.121,683.121,683.121,676.63-
Dec 20, 20241,819.981,819.981,683.121,683.121,676.633
Dec 19, 20241,703.461,703.461,703.461,703.461,696.89-
Dec 18, 20241,703.461,703.461,703.461,703.461,696.89-
Dec 17, 20241,703.461,703.461,703.461,703.461,696.89-
Dec 16, 20241,703.461,703.461,703.461,703.461,696.89-
Dec 13, 20241,711.721,711.721,703.461,703.461,696.89200
Dec 12, 20241,688.161,688.161,688.161,688.161,681.65-
Dec 11, 20241,688.161,688.161,688.161,688.161,681.65-
Dec 10, 20241,624.561,695.211,624.561,688.161,681.6514
Dec 9, 20241,715.351,715.351,715.351,715.351,708.74-
Dec 6, 2024 7.99 Dividend
Dec 6, 20241,715.351,715.351,715.351,715.351,708.74-
Dec 5, 20241,715.351,715.351,715.351,715.351,700.78-
Dec 4, 20241,715.351,715.351,715.351,715.351,700.781
Dec 3, 20241,824.001,824.001,824.001,824.001,808.51-
Dec 2, 20241,824.001,824.001,824.001,824.001,808.51-
Nov 29, 20241,824.001,824.001,824.001,824.001,808.512
Nov 28, 20241,775.841,775.841,775.841,775.841,760.76-
Nov 27, 20241,775.841,775.841,775.841,775.841,760.761
Nov 26, 20241,744.081,744.081,744.081,744.081,729.27-
Nov 25, 20241,744.081,744.081,744.081,744.081,729.27-
Nov 22, 20241,748.561,748.561,744.081,744.081,729.272
Nov 21, 20241,684.901,684.901,684.901,684.901,670.592
Nov 19, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 18, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 14, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 13, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 12, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 11, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 8, 20241,608.001,608.001,608.001,608.001,594.34-
Nov 7, 20241,608.001,608.001,608.001,608.001,594.3437
Nov 6, 20241,579.351,579.351,579.351,579.351,565.93-
Nov 5, 20241,579.351,579.351,579.351,579.351,565.931
Nov 4, 20241,566.031,572.151,566.031,572.151,558.802
Nov 1, 20241,611.261,611.261,611.261,611.261,597.573
Oct 31, 20241,596.791,596.791,596.791,596.791,583.231
Oct 30, 20241,586.051,586.051,583.601,583.601,570.15200
Oct 29, 20241,583.841,583.841,583.841,583.841,570.39-
Oct 28, 20241,583.841,583.841,583.841,583.841,570.39-
Oct 25, 20241,583.841,583.841,583.841,583.841,570.39-
Oct 24, 20241,584.001,584.001,583.841,583.841,570.39110
Oct 23, 20241,539.721,539.721,539.721,539.721,526.64-
Oct 22, 20241,539.721,539.721,539.721,539.721,526.64-
Oct 21, 20241,539.721,539.721,539.721,539.721,526.64110
Oct 18, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 17, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 16, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 15, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 14, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 11, 20241,479.151,479.151,479.151,479.151,466.59-
Oct 10, 20241,479.151,479.151,479.151,479.151,466.593
Oct 9, 20241,468.851,479.151,468.851,479.151,466.592
Oct 8, 20241,421.421,421.421,421.421,421.421,409.35-
Oct 7, 20241,421.421,421.421,421.421,421.421,409.355
Oct 4, 20241,427.041,427.041,419.841,419.841,407.7815
Oct 3, 20241,470.631,470.631,470.631,470.631,458.14-
Oct 2, 20241,470.631,470.631,470.631,470.631,458.14-
Oct 1, 20241,470.631,470.631,470.631,470.631,458.145
Sep 30, 20241,428.001,428.001,428.001,428.001,415.87-
Sep 27, 20241,428.001,428.001,428.001,428.001,415.87-
Sep 26, 20241,428.001,428.001,428.001,428.001,415.87-
Sep 25, 20241,428.001,428.001,428.001,428.001,415.87-
Sep 24, 20241,428.001,428.001,428.001,428.001,415.87-
Sep 23, 20241,428.001,428.001,428.001,428.001,415.873
Sep 20, 20241,420.001,435.321,403.081,435.321,423.13110
Sep 19, 20241,644.671,653.991,642.621,647.341,633.3548
Sep 18, 20241,622.001,628.021,622.001,628.021,614.192
Sep 17, 20241,608.281,608.281,608.281,608.281,594.62-
Sep 16, 20241,551.481,611.071,551.481,608.281,594.6235
Sep 13, 20241,611.121,611.121,583.141,583.141,569.6941
Sep 12, 20241,601.951,601.951,601.951,601.951,588.34-
Sep 11, 20241,580.001,601.951,580.001,601.951,588.3424
Sep 10, 20241,602.121,605.281,602.121,603.961,590.3412
Sep 9, 20241,594.221,594.221,588.131,588.131,574.6415
Sep 6, 2024 7.54 Dividend
Sep 6, 20241,643.041,643.041,643.041,643.041,629.08-
Sep 5, 20241,643.041,643.041,643.041,643.041,621.61-
Sep 4, 20241,643.041,643.041,643.041,643.041,621.61-
Sep 3, 20241,643.041,643.041,643.041,643.041,621.61-
Sep 2, 20241,643.041,643.041,643.041,643.041,621.61-
Aug 30, 20241,643.041,643.041,643.041,643.041,621.61-
Aug 29, 20241,643.041,643.041,643.041,643.041,621.61-
Aug 28, 20241,643.041,643.041,643.041,643.041,621.61-
Aug 27, 20241,643.041,643.041,643.041,643.041,621.61-
Aug 26, 20241,643.041,643.041,643.041,643.041,621.611
Aug 23, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 22, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 21, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 20, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 19, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 16, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 15, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 14, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 13, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 12, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 9, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 8, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 7, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 6, 20241,618.231,618.231,618.231,618.231,597.12-
Aug 5, 20241,649.961,649.961,618.231,618.231,597.12200
Aug 2, 20241,673.401,673.401,668.961,668.961,647.194
Aug 1, 20241,710.001,710.001,710.001,710.001,687.70-
Jul 31, 20241,710.001,710.001,710.001,710.001,687.70-
Jul 30, 20241,710.001,710.001,710.001,710.001,687.702
Jul 29, 20241,687.351,687.351,686.871,686.871,664.875
Jul 26, 20241,687.281,687.281,687.281,687.281,665.27-
Jul 25, 20241,687.281,687.281,687.281,687.281,665.271
Jul 24, 20241,713.001,713.001,713.001,713.001,690.66-
Jul 23, 20241,713.001,713.001,713.001,713.001,690.66-
Jul 22, 20241,713.001,713.001,713.001,713.001,690.66-
Jul 19, 20241,713.001,713.001,713.001,713.001,690.66-
Jul 18, 20241,713.001,713.001,713.001,713.001,690.661
Jul 17, 20241,641.361,641.361,641.361,641.361,619.95-
Jul 16, 20241,641.361,641.361,641.361,641.361,619.95-
Jul 15, 20241,630.501,641.361,630.501,641.361,619.952
Jul 12, 20241,631.001,631.001,630.501,630.501,609.233
Jul 11, 20241,602.331,625.841,602.331,625.841,604.634
Jul 10, 20241,625.841,625.841,625.841,625.841,604.63-
Jul 9, 20241,625.841,625.841,625.841,625.841,604.63-
Jul 8, 20241,618.691,625.841,618.691,625.841,604.636
Jul 5, 20241,672.631,672.631,672.631,672.631,650.81-
Jul 4, 20241,672.631,672.631,672.631,672.631,650.81-
Jul 3, 20241,672.631,672.631,672.631,672.631,650.81-
Jul 2, 20241,672.631,672.631,672.631,672.631,650.8130
Jul 1, 20241,675.711,676.151,665.341,667.651,645.9033
Jun 28, 20241,624.351,666.611,624.351,666.611,644.877
Jun 27, 20241,609.381,624.351,609.381,624.351,603.16103
Jun 26, 20241,604.001,625.181,573.521,624.351,603.166,594
Jun 25, 20241,377.391,393.541,377.391,393.541,375.36106
Jun 24, 20241,373.721,385.071,371.651,382.381,364.35171
Jun 21, 2024 5.23 Dividend
Jun 21, 20241,310.251,310.251,310.251,310.251,293.16100
Jun 20, 20241,374.591,374.591,374.591,374.591,351.49203
Jun 19, 20241,350.891,350.891,345.041,345.041,322.44100
Jun 18, 20241,354.211,354.251,350.891,350.891,328.19112
Jun 17, 20241,342.711,353.941,342.711,353.941,331.19102
Jun 14, 20241,307.391,322.031,307.391,322.031,299.82110
Jun 13, 20241,328.401,330.551,328.401,330.551,308.19221
Jun 12, 20241,347.081,347.081,347.081,347.081,324.45-
Jun 11, 20241,347.081,347.081,347.081,347.081,324.45110
Jun 10, 20241,345.191,355.641,345.191,355.641,332.86110
Jun 7, 20241,297.821,297.821,297.821,297.821,276.01-
Jun 6, 20241,297.821,297.821,297.821,297.821,276.01-
Jun 5, 20241,297.821,297.821,297.821,297.821,276.01-
Jun 4, 20241,300.001,300.001,297.821,297.821,276.01112
Jun 3, 20241,304.801,304.801,294.361,299.701,277.86500
May 31, 20241,320.801,320.801,320.801,320.801,298.61200
May 29, 20241,273.601,273.601,273.601,273.601,252.20-
May 28, 20241,276.001,276.001,273.601,273.601,252.203
May 27, 20241,276.991,276.991,276.991,276.991,255.53-
May 24, 20241,279.021,279.021,276.991,276.991,255.532
May 23, 20241,280.661,280.661,280.661,280.661,259.14100
May 22, 20241,293.491,293.491,293.491,293.491,271.76-
May 21, 20241,301.301,301.301,287.001,293.491,271.76108
May 20, 20241,324.411,324.411,303.451,303.451,281.55101
May 17, 20241,332.651,332.651,332.651,332.651,310.26-
May 16, 20241,332.651,332.651,332.651,332.651,310.26-
May 15, 20241,332.651,332.651,332.651,332.651,310.26110
May 14, 20241,335.331,335.331,335.331,335.331,312.89100
May 13, 20241,370.001,370.001,370.001,370.001,346.981
May 10, 20241,367.541,367.541,367.541,367.541,344.56100
May 9, 20241,312.081,312.081,312.081,312.081,290.03-
May 8, 20241,308.121,312.391,308.121,312.081,290.03200
May 7, 20241,325.271,325.271,325.271,325.271,303.00-
May 6, 20241,325.271,325.271,325.271,325.271,303.00100
May 3, 20241,323.911,323.911,323.911,323.911,301.67100
May 2, 20241,353.751,353.751,353.751,353.751,331.00-
Apr 30, 20241,353.751,353.751,353.751,353.751,331.00-
Apr 29, 20241,353.751,353.751,353.751,353.751,331.00100
Apr 26, 20241,363.151,363.151,363.151,363.151,340.2522
Apr 25, 20241,371.921,371.921,371.921,371.921,348.87-
Apr 24, 20241,387.221,387.221,371.921,371.921,348.87102
Apr 23, 20241,396.951,396.951,396.951,396.951,373.48-
Apr 22, 20241,396.951,396.951,396.951,396.951,373.481
Apr 19, 20241,384.151,384.151,384.151,384.151,360.89100
Apr 18, 20241,380.001,380.001,380.001,380.001,356.81100
Apr 17, 20241,393.801,393.801,393.801,393.801,370.38-
Apr 16, 20241,393.801,393.801,393.801,393.801,370.38100
Apr 15, 20241,397.401,397.401,382.341,382.341,359.11104
Apr 12, 20241,366.201,366.201,366.201,366.201,343.25-
Apr 11, 20241,366.201,366.201,366.201,366.201,343.25-
Apr 10, 20241,366.201,366.201,366.201,366.201,343.25100
Apr 9, 20241,393.081,393.081,393.081,393.081,369.67-
Apr 8, 20241,393.081,393.081,393.081,393.081,369.67-
Apr 5, 20241,393.081,393.081,393.081,393.081,369.67-
Apr 4, 20241,393.081,393.081,393.081,393.081,369.67-