FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,653.36
+6.06 (0.37%)
At close: Sep 4, 2026
BVMF:FDXB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,653.36 | 1,653.36 | 1,653.36 | 1,653.36 | 1,649.20 | 0.37% | 2 |
| Sep 1, 2026 | 1,647.30 | 1,647.30 | 1,647.30 | 1,647.30 | 1,643.15 | -4.34% | 1 |
| Aug 28, 2026 | 1,721.97 | 1,721.97 | 1,721.97 | 1,721.97 | 1,717.63 | 0.54% | 1 |
| Aug 27, 2026 | 1,712.70 | 1,712.70 | 1,712.70 | 1,712.70 | 1,708.39 | 1.44% | 18 |
| Aug 24, 2026 | 1,688.40 | 1,688.40 | 1,688.40 | 1,688.40 | 1,684.15 | 1.41% | 1 |
| Aug 11, 2026 | 1,664.98 | 1,664.98 | 1,664.98 | 1,664.98 | 1,660.79 | 0.86% | 1 |
| Aug 10, 2026 | 1,641.01 | 1,650.78 | 1,641.01 | 1,650.78 | 1,646.62 | 3.61% | 5 |
| Jul 27, 2026 | 1,593.21 | 1,593.21 | 1,593.21 | 1,593.21 | 1,589.20 | -1.04% | 1 |
| Jul 13, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,605.95 | 0.42% | 1 |
| Jul 10, 2026 | 1,603.20 | 1,603.20 | 1,603.20 | 1,603.20 | 1,599.16 | -1.57% | 1 |
| Jul 9, 2026 | 1,630.40 | 1,630.40 | 1,628.80 | 1,628.80 | 1,624.70 | 2.70% | 107 |
| Jul 8, 2026 | 1,585.98 | 1,585.98 | 1,585.98 | 1,585.98 | 1,581.99 | -3.26% | 1 |
| Jul 1, 2026 | 1,629.72 | 1,639.44 | 1,629.72 | 1,639.44 | 1,635.31 | -2.96% | 207 |
| Jun 26, 2026 | 1,689.48 | 1,689.48 | 1,689.48 | 1,689.48 | 1,685.23 | -0.10% | 1 |
| Jun 25, 2026 | 1,691.19 | 1,691.19 | 1,691.19 | 1,691.19 | 1,686.93 | 1.79% | 1 |
| Jun 17, 2026 | 1,665.54 | 1,665.54 | 1,665.54 | 1,665.54 | 1,657.20 | -3.00% | 26 |
| Jun 12, 2026 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | 1,708.44 | 3.88% | 1 |
| Jun 10, 2026 | 1,652.92 | 1,652.92 | 1,652.92 | 1,652.92 | 1,644.64 | -0.02% | 3 |
| Jun 3, 2026 | 1,650.00 | 1,653.30 | 1,650.00 | 1,653.30 | 1,645.02 | -3.49% | 9 |
| Jun 1, 2026 | 2,075.71 | 2,075.71 | 1,700.00 | 1,713.00 | 1,704.42 | -17.47% | 3 |
| May 29, 2026 | 2,075.71 | 2,075.71 | 2,075.71 | 2,075.71 | 2,065.31 | -0.28% | 1 |
| May 27, 2026 | 2,084.64 | 2,084.64 | 2,080.33 | 2,081.47 | 2,071.04 | 3.27% | 27 |
| May 26, 2026 | 2,016.99 | 2,017.50 | 2,015.64 | 2,015.64 | 2,005.54 | 72.07% | 51 |
| May 15, 2026 | 1,903.80 | 1,903.80 | 1,903.80 | 1,903.80 | 1,165.56 | 3.18% | 2 |
| May 14, 2026 | 1,845.12 | 1,845.12 | 1,845.12 | 1,845.12 | 1,129.64 | 0.10% | 1 |
| May 12, 2026 | 1,843.26 | 1,843.26 | 1,843.26 | 1,843.26 | 1,128.50 | -1.20% | 5 |
| May 7, 2026 | 1,865.57 | 1,865.57 | 1,865.57 | 1,865.57 | 1,142.16 | 5.33% | 1 |
| May 5, 2026 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,084.32 | -2.15% | 5 |
| May 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,108.13 | -7.32% | 26 |
| Apr 30, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,195.68 | 0.73% | 26 |
| Apr 29, 2026 | 1,938.83 | 1,938.83 | 1,938.83 | 1,938.83 | 1,187.01 | 1.08% | 11 |
| Apr 27, 2026 | 1,918.09 | 1,918.09 | 1,918.09 | 1,918.09 | 1,174.31 | -1.45% | 1 |
| Apr 24, 2026 | 1,946.36 | 1,946.36 | 1,946.36 | 1,946.36 | 1,191.62 | -0.99% | 9 |
| Apr 20, 2026 | 1,965.88 | 1,965.88 | 1,965.88 | 1,965.88 | 1,203.57 | 3.69% | 1 |
| Apr 16, 2026 | 1,895.88 | 1,895.88 | 1,895.88 | 1,895.88 | 1,160.71 | 4.46% | 5 |
| Apr 15, 2026 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 1,111.10 | -5.08% | 15 |
| Apr 9, 2026 | 1,911.91 | 1,911.91 | 1,911.91 | 1,911.91 | 1,170.53 | 0.59% | 1 |
| Apr 8, 2026 | 1,901.20 | 1,901.20 | 1,900.72 | 1,900.72 | 1,163.68 | 2.39% | 24 |
| Apr 6, 2026 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | 1,136.47 | - | 1 |
| Apr 2, 2026 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | 1,136.47 | -1.21% | 1 |
| Apr 1, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,150.38 | 2.95% | 1 |
| Mar 31, 2026 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,117.44 | 1.12% | 2 |
| Mar 30, 2026 | 1,805.04 | 1,805.04 | 1,805.04 | 1,805.04 | 1,105.10 | - | 5 |
| Mar 27, 2026 | 1,824.14 | 1,824.14 | 1,805.04 | 1,805.04 | 1,105.10 | -3.14% | 4 |
| Mar 25, 2026 | 1,903.01 | 1,903.01 | 1,863.54 | 1,863.54 | 1,140.91 | -0.64% | 2 |
| Mar 24, 2026 | 1,875.61 | 1,875.61 | 1,875.61 | 1,875.61 | 1,148.30 | -3.09% | 1 |
| Mar 23, 2026 | 1,935.45 | 1,935.45 | 1,935.45 | 1,935.45 | 1,184.94 | 1.32% | 106 |
| Mar 20, 2026 | 1,984.62 | 1,984.62 | 1,904.00 | 1,910.22 | 1,169.49 | 4.67% | 162 |
| Mar 19, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,117.32 | -0.76% | 1 |
| Mar 18, 2026 | 1,854.99 | 1,854.99 | 1,838.90 | 1,838.90 | 1,125.83 | 0.81% | 75 |