Ford Motor Company (F)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
22.183.422 |
-2,97%
|
11,83
|
11,44
|
11,85
|
11,585
|
| 22/10/2026 |
14.596.020 |
0,34%
|
11,84
|
11,785
|
12,05
|
11,94
|
| 21/10/2026 |
22.566.809 |
-2,26%
|
12,208
|
11,84
|
12,21
|
11,90
|
| 20/10/2026 |
18.714.458 |
-0,33%
|
11,93
|
11,81
|
12,25
|
12,15
|
| 19/10/2026 |
20.019.528 |
-2,01%
|
12,44
|
12,13
|
12,44
|
12,18
|
| 16/10/2026 |
25.580.136 |
1,14%
|
12,55
|
12,4001
|
12,78
|
12,43
|
| 15/10/2026 |
18.272.939 |
2,20%
|
12,1059
|
12,0201
|
12,3593
|
12,31
|
| 14/10/2026 |
17.651.495 |
-0,46%
|
12,0097
|
11,88
|
12,05
|
12,05
|
| 13/10/2026 |
19.180.614 |
0,96%
|
12,0212
|
11,935
|
12,15
|
12,10
|
| 12/10/2026 |
15.765.529 |
-1,48%
|
12,1588
|
11,96
|
12,185
|
12,00
|
| 09/10/2026 |
13.535.884 |
-0,74%
|
12,2703
|
12,14
|
12,33
|
12,17
|
| 08/10/2026 |
17.905.335 |
1,07%
|
12,03
|
12,00
|
12,28
|
12,25
|
| 07/10/2026 |
18.807.128 |
-1,14%
|
12,20
|
12,04
|
12,2206
|
12,12
|
| 06/10/2026 |
20.221.534 |
0,99%
|
12,21
|
12,14
|
12,31
|
12,28
|
| 05/10/2026 |
18.212.626 |
0,50%
|
12,1036
|
12,06
|
12,22
|
12,15
|
| 02/10/2026 |
26.135.379 |
-1,30%
|
12,37
|
11,97
|
12,38
|
12,10
|
| 01/10/2026 |
23.053.908 |
1,85%
|
12,05
|
11,905
|
12,29
|
12,27
|
| 30/09/2026 |
26.970.473 |
-1,87%
|
12,3788
|
11,96
|
12,3882
|
12,06
|
| 29/09/2026 |
20.679.023 |
-0,53%
|
12,3979
|
12,228
|
12,40
|
12,30
|
| 28/09/2026 |
25.214.338 |
-2,52%
|
12,6359
|
12,29
|
12,68
|
12,38
|
| 25/09/2026 |
20.026.679 |
0,83%
|
12,62
|
12,53
|
12,81
|
12,71
|
| 24/09/2026 |
28.682.898 |
-2,59%
|
12,9128
|
12,57
|
12,985
|
12,60
|
| 23/09/2026 |
19.994.233 |
-1,22%
|
13,0079
|
12,87
|
13,10
|
12,94
|
| 22/09/2026 |
20.588.860 |
-0,53%
|
13,2995
|
12,98
|
13,3202
|
13,10
|
| 21/09/2026 |
25.625.955 |
-0,19%
|
13,37
|
13,17
|
13,45
|
13,17
|
| 18/09/2026 |
34.697.175 |
-2,94%
|
13,5959
|
12,94
|
13,60
|
13,21
|
| 17/09/2026 |
27.107.267 |
1,91%
|
13,59
|
13,58
|
13,83
|
13,61
|
| 16/09/2026 |
30.669.038 |
-1,04%
|
13,5387
|
13,25
|
13,565
|
13,35
|
| 15/09/2026 |
23.862.572 |
-2,45%
|
13,86
|
13,48
|
13,89
|
13,50
|
| 14/09/2026 |
17.559.447 |
-0,86%
|
13,88
|
13,74
|
13,95
|
13,86
|
| 11/09/2026 |
21.139.116 |
0,65%
|
14,03
|
13,88
|
14,12
|
13,97
|
| 10/09/2026 |
24.391.985 |
3,05%
|
13,4271
|
13,15
|
13,95
|
13,88
|
| 09/09/2026 |
34.594.017 |
-3,85%
|
13,94
|
13,45
|
14,155
|
13,45
|
| 08/09/2026 |
25.856.768 |
-4,17%
|
14,5559
|
13,87
|
14,60
|
14,00
|
| 04/09/2026 |
21.780.426 |
1,35%
|
14,35
|
14,30
|
14,64
|
14,62
|
| 03/09/2026 |
23.236.702 |
1,73%
|
14,25
|
14,06
|
14,47
|
14,41
|
| 02/09/2026 |
32.945.824 |
2,24%
|
13,86
|
13,77
|
14,2394
|
14,14
|
| 01/09/2026 |
26.370.091 |
-0,91%
|
13,8803
|
13,73
|
14,05
|
13,84
|
| 31/08/2026 |
22.140.330 |
0,65%
|
13,8371
|
13,8371
|
14,05
|
13,94
|
| 28/08/2026 |
23.848.397 |
-0,47%
|
14,06
|
13,80
|
14,26
|
13,88
|
| 27/08/2026 |
22.471.232 |
0,50%
|
13,87
|
13,845
|
14,10
|
13,95
|
| 26/08/2026 |
16.352.871 |
-0,47%
|
13,96
|
13,76
|
13,96
|
13,90
|
| 25/08/2026 |
16.692.025 |
0,14%
|
13,93
|
13,82
|
14,02
|
13,95
|
| 24/08/2026 |
32.132.295 |
-3,37%
|
14,41
|
13,78
|
14,47
|
13,93
|
| 21/08/2026 |
23.226.180 |
3,07%
|
14,1068
|
13,99
|
14,545
|
14,41
|
| 20/08/2026 |
25.207.726 |
-3,52%
|
14,3703
|
13,82
|
14,3703
|
13,99
|
| 19/08/2026 |
30.686.743 |
3,98%
|
14,0497
|
14,0302
|
14,50
|
14,50
|
| 18/08/2026 |
13.604.369 |
-0,71%
|
13,975
|
13,86
|
14,0096
|
13,93
|
| 17/08/2026 |
17.891.911 |
-2,14%
|
14,3571
|
14,00
|
14,36
|
14,045
|
| 14/08/2026 |
29.842.269 |
3,31%
|
13,9597
|
13,93
|
14,44
|
14,37
|
| 13/08/2026 |
14.090.921 |
0,58%
|
13,88
|
13,82
|
14,01
|
13,89
|
| 12/08/2026 |
18.925.772 |
-1,04%
|
14,0707
|
13,79
|
14,10
|
13,83
|
| 11/08/2026 |
23.404.473 |
0,72%
|
13,8971
|
13,84
|
14,18
|
13,98
|
| 10/08/2026 |
23.486.949 |
0,21%
|
14,01
|
13,76
|
14,07
|
13,85
|
| 07/08/2026 |
20.313.736 |
1,41%
|
13,8795
|
13,76
|
14,09
|
14,00
|
| 06/08/2026 |
38.603.208 |
-2,58%
|
14,1701
|
13,76
|
14,18
|
13,79
|
| 05/08/2026 |
26.563.477 |
-0,60%
|
14,2703
|
14,13
|
14,485
|
14,13
|
| 04/08/2026 |
33.414.092 |
-1,39%
|
14,495
|
13,98
|
14,54
|
14,24
|
| 03/08/2026 |
23.180.763 |
-1,53%
|
14,73
|
14,43
|
15,05
|
14,43
|
| 31/07/2026 |
26.152.233 |
-1,21%
|
15,31
|
14,43
|
14,755
|
14,68
|
| 30/07/2026 |
33.063.491 |
-2,45%
|
15,39
|
14,635
|
15,39
|
14,86
|
| 29/07/2026 |
56.327.854 |
1,81%
|
15,9318
|
15,16
|
16,29
|
15,28
|
| 28/07/2026 |
44.515.420 |
1,95%
|
14,74
|
14,66
|
15,02
|
14,96
|
| 27/07/2026 |
37.503.121 |
2,12%
|
14,8238
|
14,34
|
14,87
|
14,68
|
| 24/07/2026 |
58.965.156 |
1,45%
|
14,1728
|
14,135
|
14,545
|
14,37
|
| 23/07/2026 |
46.485.595 |
-1,82%
|
14,225
|
14,02
|
14,28
|
14,15
|
| 22/07/2026 |
45.732.737 |
0,95%
|
14,29
|
14,25
|
14,70
|
14,42
|
| 21/07/2026 |
34.388.072 |
1,97%
|
14,09
|
14,03
|
14,42
|
14,27
|
| 20/07/2026 |
26.159.154 |
-1,62%
|
14,32
|
13,94
|
14,36
|
13,99
|
| 17/07/2026 |
27.550.020 |
0,25%
|
14,0612
|
13,85
|
14,50
|
14,23
|
| 16/07/2026 |
21.103.469 |
0,00%
|
14,19
|
14,00
|
14,265
|
14,19
|
| 15/07/2026 |
36.436.307 |
1,51%
|
14,0196
|
13,97
|
14,375
|
14,18
|
| 14/07/2026 |
29.615.349 |
0,54%
|
13,9613
|
13,76
|
14,03
|
13,94
|
| 13/07/2026 |
32.927.622 |
-0,89%
|
13,9698
|
13,82
|
14,22
|
13,85
|
| 10/07/2026 |
30.656.297 |
2,87%
|
13,6487
|
13,627
|
14,10
|
14,00
|
| 09/07/2026 |
25.766.034 |
0,85%
|
13,5313
|
13,435
|
13,745
|
13,61
|
| 08/07/2026 |
28.366.411 |
-0,37%
|
13,47
|
13,24
|
13,57
|
13,50
|
| 07/07/2026 |
28.607.587 |
-1,92%
|
13,83
|
13,55
|
13,87
|
13,56
|
| 06/07/2026 |
35.496.804 |
3,56%
|
13,43
|
13,42
|
13,895
|
13,83
|
| 02/07/2026 |
28.212.696 |
-2,16%
|
13,75
|
13,225
|
14,00
|
13,36
|
| 01/07/2026 |
25.223.784 |
-1,69%
|
13,87
|
13,545
|
13,88
|
13,64
|
| 30/06/2026 |
34.414.184 |
-0,93%
|
14,03
|
13,79
|
14,1888
|
13,90
|
| 29/06/2026 |
28.674.333 |
-0,64%
|
14,195
|
13,96
|
14,25
|
14,02
|
| 26/06/2026 |
32.471.085 |
0,18%
|
14,04
|
13,9794
|
14,48
|
14,13
|
| 25/06/2026 |
40.401.017 |
1,99%
|
13,9348
|
13,895
|
14,36
|
14,11
|
| 24/06/2026 |
32.188.802 |
-0,96%
|
14,0352
|
13,75
|
14,11
|
13,84
|
| 23/06/2026 |
45.211.569 |
-0,60%
|
13,91
|
13,74
|
14,2151
|
14,00
|
| 18/06/2026 |
32.924.328 |
0,68%
|
14,0955
|
13,72
|
14,1534
|
14,11
|
| 17/06/2026 |
24.500.725 |
-3,09%
|
14,41
|
13,93
|
14,48
|
13,96
|
| 16/06/2026 |
28.042.849 |
-2,27%
|
14,78
|
14,41
|
14,85
|
14,41
|
| 15/06/2026 |
29.244.372 |
-0,40%
|
15,15
|
14,735
|
15,46
|
14,77
|
| 12/06/2026 |
19.989.845 |
0,82%
|
14,76
|
14,615
|
15,81
|
14,84
|
| 11/06/2026 |
23.509.786 |
2,90%
|
14,40
|
14,10
|
14,78
|
14,71
|
| 10/06/2026 |
24.485.099 |
-4,35%
|
14,88
|
14,23
|
14,93
|
14,30
|
| 09/06/2026 |
27.911.812 |
-0,53%
|
15,09
|
14,49
|
15,39
|
14,95
|
| 08/06/2026 |
17.553.262 |
0,67%
|
15,015
|
14,91
|
15,19
|
15,00
|
| 05/06/2026 |
23.673.358 |
-2,71%
|
15,18
|
14,6801
|
15,26
|
14,90
|
| 04/06/2026 |
27.736.834 |
-2,26%
|
15,84
|
15,22
|
15,89
|
15,34
|
| 03/06/2026 |
32.675.301 |
-2,57%
|
15,99
|
15,63
|
16,20
|
15,71
|
| 02/06/2026 |
34.851.095 |
-2,77%
|
16,55
|
15,8301
|
16,75
|
16,15
|
