FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,918.09
-28.27 (-1.45%)
Last updated: Apr 27, 2026, 10:14 AM GMT-3
BVMF:FDXB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,918.09 | 1,918.09 | 1,918.09 | 1,918.09 | 1,918.09 | -1.45% | 1 |
| Apr 24, 2026 | 1,946.36 | 1,946.36 | 1,946.36 | 1,946.36 | 1,946.36 | -0.99% | 9 |
| Apr 20, 2026 | 1,965.88 | 1,965.88 | 1,965.88 | 1,965.88 | 1,965.88 | 3.69% | 1 |
| Apr 16, 2026 | 1,895.88 | 1,895.88 | 1,895.88 | 1,895.88 | 1,895.88 | 4.46% | 5 |
| Apr 15, 2026 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | -5.08% | 15 |
| Apr 9, 2026 | 1,911.91 | 1,911.91 | 1,911.91 | 1,911.91 | 1,911.91 | 0.59% | 1 |
| Apr 8, 2026 | 1,901.20 | 1,901.20 | 1,900.72 | 1,900.72 | 1,900.72 | 2.39% | 24 |
| Apr 6, 2026 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | - | 1 |
| Apr 2, 2026 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | 1,856.28 | -1.21% | 1 |
| Apr 1, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 2.95% | 1 |
| Mar 31, 2026 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1.12% | 2 |
| Mar 30, 2026 | 1,805.04 | 1,805.04 | 1,805.04 | 1,805.04 | 1,805.04 | - | 5 |
| Mar 27, 2026 | 1,824.14 | 1,824.14 | 1,805.04 | 1,805.04 | 1,805.04 | -3.14% | 4 |
| Mar 25, 2026 | 1,903.01 | 1,903.01 | 1,863.54 | 1,863.54 | 1,863.54 | -0.64% | 2 |
| Mar 24, 2026 | 1,875.61 | 1,875.61 | 1,875.61 | 1,875.61 | 1,875.61 | -3.09% | 1 |
| Mar 23, 2026 | 1,935.45 | 1,935.45 | 1,935.45 | 1,935.45 | 1,935.45 | 1.32% | 106 |
| Mar 20, 2026 | 1,984.62 | 1,984.62 | 1,904.00 | 1,910.22 | 1,910.22 | 4.67% | 162 |
| Mar 19, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.76% | 1 |
| Mar 18, 2026 | 1,854.99 | 1,854.99 | 1,838.90 | 1,838.90 | 1,838.90 | 0.81% | 75 |
| Mar 17, 2026 | 1,824.10 | 1,824.10 | 1,824.10 | 1,824.10 | 1,824.10 | -1.30% | 1 |
| Mar 16, 2026 | 1,843.26 | 1,848.04 | 1,843.26 | 1,848.04 | 1,848.04 | 0.04% | 9 |
| Mar 11, 2026 | 1,848.16 | 1,848.16 | 1,847.31 | 1,847.31 | 1,847.31 | -1.71% | 2 |
| Mar 10, 2026 | 1,870.16 | 1,879.36 | 1,870.16 | 1,879.36 | 1,879.36 | 0.53% | 2 |
| Mar 6, 2026 | 1,951.95 | 1,951.95 | 1,862.00 | 1,869.53 | 1,864.51 | -4.22% | 55 |
| Mar 5, 2026 | 2,001.96 | 2,001.96 | 1,951.95 | 1,951.95 | 1,946.71 | -3.35% | 2 |
| Mar 3, 2026 | 2,019.58 | 2,019.58 | 2,019.58 | 2,019.58 | 2,014.15 | 1.23% | 1 |
| Mar 2, 2026 | 2,012.00 | 2,012.00 | 1,995.00 | 1,995.00 | 1,989.64 | -0.84% | 3 |
| Feb 20, 2026 | 1,997.97 | 2,012.00 | 1,990.00 | 2,012.00 | 2,006.60 | 0.30% | 613 |
| Feb 19, 2026 | 2,005.98 | 2,005.98 | 2,005.98 | 2,005.98 | 2,000.59 | 1.16% | 25 |
| Feb 18, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,977.67 | 1.03% | 200 |
| Feb 13, 2026 | 1,937.72 | 1,962.81 | 1,937.72 | 1,962.81 | 1,957.54 | 1.05% | 63 |
| Feb 12, 2026 | 1,905.31 | 1,942.47 | 1,905.31 | 1,942.47 | 1,937.25 | 1.05% | 21 |
| Feb 11, 2026 | 1,922.36 | 1,922.36 | 1,922.36 | 1,922.36 | 1,917.20 | 1.22% | 5 |
| Feb 9, 2026 | 1,899.12 | 1,899.12 | 1,899.12 | 1,899.12 | 1,894.02 | -1.68% | 13 |
| Feb 6, 2026 | 1,905.95 | 1,931.52 | 1,905.95 | 1,931.52 | 1,926.33 | 1.56% | 17 |
| Feb 4, 2026 | 1,901.80 | 1,901.80 | 1,901.80 | 1,901.80 | 1,896.69 | 3.80% | 3 |
| Feb 3, 2026 | 1,832.16 | 1,832.16 | 1,832.16 | 1,832.16 | 1,827.24 | 4.40% | 2 |
| Feb 2, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,750.29 | 4.37% | 1 |
| Jan 30, 2026 | 1,681.58 | 1,681.58 | 1,681.58 | 1,681.58 | 1,677.06 | 4.76% | 1 |
| Jan 26, 2026 | 1,605.17 | 1,605.17 | 1,605.17 | 1,605.17 | 1,600.86 | -1.90% | 1 |
| Jan 21, 2026 | 1,634.57 | 1,636.22 | 1,634.57 | 1,636.22 | 1,631.82 | -2.65% | 200 |
| Jan 15, 2026 | 1,689.47 | 1,689.47 | 1,680.74 | 1,680.74 | 1,676.23 | 0.31% | 5 |
| Jan 14, 2026 | 1,681.65 | 1,681.65 | 1,674.05 | 1,675.62 | 1,671.12 | 0.80% | 6 |
| Jan 13, 2026 | 1,666.53 | 1,677.64 | 1,659.00 | 1,662.32 | 1,657.85 | 0.04% | 24 |
| Jan 9, 2026 | 1,679.92 | 1,679.92 | 1,661.66 | 1,661.66 | 1,657.20 | 0.91% | 208 |
| Dec 29, 2025 | 1,646.71 | 1,646.71 | 1,646.71 | 1,646.71 | 1,642.29 | 1.63% | 1 |
| Dec 23, 2025 | 1,620.33 | 1,620.33 | 1,620.33 | 1,620.33 | 1,615.98 | 1.38% | 1 |
| Dec 19, 2025 | 1,547.98 | 1,598.32 | 1,547.00 | 1,598.32 | 1,594.03 | 5.60% | 3 |
| Dec 9, 2025 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,504.26 | 5.67% | 1 |
| Dec 2, 2025 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,423.52 | -3.11% | 1 |