Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	0	-0,16%	12,08	12,03	12,25	12,15
08/05/2024	19.519.000	-0,16%	12,08	12,03	12,25	12,15
07/05/2024	24.482.690	-1,78%	12,40	12,085	12,4199	12,13
06/05/2024	15.977.325	0,16%	12,55	12,42	12,62	12,45
03/05/2024	22.822.368	-0,48%	12,16	12,39	12,76	12,43
02/05/2024	25.974.374	2,05%	12,16	12,36	12,55	12,4505
01/05/2024	23.927.487	0,41%	12,16	12,155	12,43	12,20
30/04/2024	36.652.567	-4,71%	12,82	12,13	12,60	12,15
29/04/2024	28.041.771	-0,47%	12,82	12,55	12,84	12,73
26/04/2024	33.408.760	-1,99%	12,82	12,61	13,02	12,78
25/04/2024	43.428.910	0,70%	12,94	12,63	13,175	13,04
24/04/2024	31.958.831	0,46%	12,94	12,78	13,02	13,00
23/04/2024	33.560.204	0,51%	13,05	12,82	13,05	12,945
22/04/2024	44.930.116	6,05%	12,32	12,06	12,94	12,875
19/04/2024	22.365.424	0,66%	12,05	12,035	12,23	12,14
18/04/2024	22.658.294	0,21%	12,74	11,98	12,17	12,065
17/04/2024	24.309.929	-0,33%	12,74	12,02	12,249	12,05
16/04/2024	33.696.294	-1,15%	12,74	11,9412	12,25	12,09
15/04/2024	32.284.704	-3,09%	12,74	12,18	12,81	12,22
12/04/2024	28.686.770	-3,22%	12,91	12,51	12,92	12,62
11/04/2024	22.568.882	-0,15%	13,29	12,91	13,14	13,0399
10/04/2024	27.237.675	-3,47%	13,29	12,95	13,29	13,07
09/04/2024	17.948.655	0,97%	13,36	13,33	13,59	13,54
08/04/2024	16.029.024	0,98%	13,36	13,345	13,54	13,41
05/04/2024	28.532.385	0,53%	13,26	13,08	13,395	13,28
04/04/2024	37.954.475	-3,15%	13,17	13,17	13,97	13,22
03/04/2024	30.780.878	2,94%	13,17	13,23	13,68	13,67
02/04/2024	24.371.314	0,00%	13,17	13,09	13,37	13,29
01/04/2024	22.431.947	-0,04%	13,35	13,14	13,38	13,275
28/03/2024	33.107.962	1,69%	13,07	13,07	13,30	13,28
27/03/2024	27.557.267	4,82%	12,54	12,43	13,08	13,04
26/03/2024	34.376.528	-3,41%	12,96	12,44	12,96	12,46
25/03/2024	20.759.239	-0,08%	12,92	12,74	13,055	12,90
22/03/2024	17.151.996	-0,08%	12,85	12,85	12,96	12,91
21/03/2024	28.507.515	0,16%	12,265	12,79	13,06	12,92
20/03/2024	33.026.236	4,80%	12,265	12,21	12,9399	12,89
19/03/2024	17.649.228	0,99%	12,15	12,13	12,36	12,30
18/03/2024	19.114.390	1,00%	12,15	11,98	12,19	12,18
15/03/2024	24.698.459	-0,08%	12,34	12,02	12,27	12,07
14/03/2024	26.407.165	-2,30%	12,12	12,01	12,37	12,085
13/03/2024	23.854.032	2,40%	12,12	12,12	12,48	12,40
12/03/2024	18.548.810	0,00%	12,12	12,03	12,16	12,11
11/03/2024	20.387.025	-0,58%	12,43	12,075	12,24	12,11
08/03/2024	26.762.775	-1,85%	12,43	12,14	12,515	12,18
07/03/2024	20.810.105	0,16%	12,52	12,26	12,47	12,40
06/03/2024	24.727.940	-1,59%	12,52	12,33	12,57	12,38
05/03/2024	24.473.013	-1,18%	12,63	12,50	12,7377	12,59
04/03/2024	41.217.783	2,17%	12,63	12,5801	13,29	12,72
01/03/2024	23.938.507	0,08%	12,50	12,32	12,64	12,45
29/02/2024	19.524.221	1,10%	12,01	12,32	12,47	12,435
28/02/2024	25.474.676	2,50%	12,01	11,955	12,40	12,30
27/02/2024	20.155.508	0,43%	12,03	11,96	12,1659	12,001
26/02/2024	20.743.167	-1,48%	12,22	11,95	12,27	11,96
23/02/2024	16.001.290	0,33%	12,22	12,05	12,26	12,16
22/02/2024	20.131.337	-0,12%	12,22	12,05	12,2399	12,125
21/02/2024	21.312.431	-0,90%	12,22	12,05	12,31	12,14
20/02/2024	22.740.131	-0,41%	12,41	12,08	12,33	12,25
19/02/2024	6.388.112	0,00%	12,41	12,265	12,51	12,30
16/02/2024	6.388.112	0,57%	12,41	12,265	12,51	12,30
15/02/2024	29.956.367	2,37%	12,78	12,31	12,55	12,52
14/02/2024	29.902.885	-0,91%	12,78	12,5201	12,77	12,565
13/02/2024	35.504.357	-2,31%	12,78	12,48	12,90	12,68
12/02/2024	29.277.489	2,41%	12,69	12,64	13,09	12,985
09/02/2024	26.795.206	-1,17%	12,80	12,61	12,92	12,68
08/02/2024	37.428.849	0,08%	12,75	12,54	12,90	12,81
07/02/2024	65.117.701	6,05%	12,75	12,21	13,03	12,80
06/02/2024	44.343.007	4,01%	11,65	11,62	12,10	12,055
05/02/2024	40.889.778	-4,57%	11,77	11,54	12,08	11,585
02/02/2024	40.708.752	0,33%	11,77	11,94	12,22	12,14
01/02/2024	40.374.272	3,24%	11,77	11,62	12,14	12,10
31/01/2024	34.083.570	-0,51%	11,77	11,725	11,9864	11,72
30/01/2024	35.994.639	1,99%	11,40	11,62	11,89	11,78
29/01/2024	27.507.243	1,41%	11,40	11,30	11,56	11,55
26/01/2024	19.732.493	0,44%	11,37	11,30	11,50	11,39
25/01/2024	25.238.766	2,72%	11,44	11,03	11,35	11,33
24/01/2024	28.874.488	-2,90%	11,44	11,00	11,45	11,04
23/01/2024	25.188.858	1,64%	11,33	11,24	11,46	11,3831
22/01/2024	22.598.277	0,00%	11,22	11,14	11,40	11,1999
19/01/2024	29.721.008	1,59%	10,93	10,825	11,22	11,165
18/01/2024	39.608.441	-2,44%	11,27	10,96	11,31	10,995
17/01/2024	28.319.598	-1,75%	11,77	11,11	11,31	11,26
16/01/2024	23.678.612	0,00%	11,77	11,18	11,50	11,46
15/01/2024	30.250.232	-2,14%	11,77	11,41	11,77	11,46
12/01/2024	30.250.232	-2,14%	11,77	11,41	11,77	11,46
11/01/2024	26.393.959	-1,14%	11,77	11,57	11,77	11,695
10/01/2024	21.305.280	-0,08%	11,81	11,71	11,855	11,83
09/01/2024	25.304.492	-1,09%	11,81	11,775	11,90	11,84
08/01/2024	19.979.599	0,93%	11,645	11,79	12,05	11,96
05/01/2024	25.127.724	1,37%	11,645	11,63	12,035	11,84
04/01/2024	28.355.146	-0,09%	11,75	11,63	11,82	11,70
03/01/2024	32.395.820	-3,70%	12,00	11,64	12,03	11,71
02/01/2024	21.646.490	-0,25%	12,04	12,01	12,38	12,16
29/12/2023	17.973.709	-1,22%	12,36	12,16	12,39	12,19
28/12/2023	14.211.987	-0,57%	12,36	12,28	12,43	12,32
27/12/2023	20.706.255	-0,48%	12,39	12,23	12,44	12,39
26/12/2023	13.612.339	0,81%	12,39	12,37	12,54	12,45
22/12/2023	23.122.312	0,08%	12,34	12,28	12,46	12,35
21/12/2023	32.683.673	4,66%	11,94	11,90	12,35	12,3497
20/12/2023	26.384.251	-1,83%	12,00	11,79	12,14	11,80
19/12/2023	17.810.939	0,75%	11,96	11,89	12,07	12,02