BiG | O banco que entende os seus valores.

Ford Motor Company (F)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/04/2026	15.257.989	-0,90%	12,24	12,07	12,415	12,13
09/04/2026	16.271.305	0,53%	12,08	11,96	12,27	12,24
08/04/2026	30.406.620	5,82%	11,9491	11,92	12,24	12,18
07/04/2026	20.610.447	-0,35%	11,53	11,35	11,605	11,52
06/04/2026	12.639.926	-0,17%	11,62	11,50	11,63	11,61
02/04/2026	16.211.173	-0,69%	11,48	11,36	11,62	11,60
01/04/2026	15.498.206	0,95%	11,63	11,575	11,69	11,68
31/03/2026	17.161.377	2,82%	11,30	11,27	11,59	11,54
30/03/2026	19.482.228	-1,50%	11,41	11,11	11,45	11,21
27/03/2026	15.359.516	-2,16%	11,54	11,29	11,56	11,37
26/03/2026	15.192.782	-0,64%	11,57	11,51	11,72	11,60
25/03/2026	21.037.321	-1,44%	11,98	11,66	12,01	11,67
24/03/2026	15.395.057	0,77%	11,70	11,6277	11,88	11,84
23/03/2026	19.569.085	2,21%	11,80	11,73	12,01	11,76
20/03/2026	22.381.924	-1,16%	11,64	11,37	11,68	11,52
19/03/2026	23.805.042	-1,10%	11,69	11,495	11,75	11,64
18/03/2026	31.254.864	-1,26%	11,87	11,70	12,01	11,79
17/03/2026	36.066.171	1,96%	11,7503	11,7503	12,03	11,94
16/03/2026	25.811.093	0,51%	11,7398	11,64	11,875	11,71
13/03/2026	24.640.322	-3,08%	12,11	11,65	12,13	11,67
12/03/2026	26.712.565	-0,58%	11,9897	11,86	12,185	12,04
11/03/2026	24.438.724	-1,23%	12,22	12,0344	12,49	12,11
10/03/2026	23.687.682	0,49%	12,2196	12,1799	12,51	12,24
09/03/2026	35.793.614	0,17%	11,8799	11,80	12,1985	12,19
06/03/2026	26.881.235	-1,58%	12,1401	12,03	12,32	12,15
05/03/2026	36.700.817	-3,67%	12,725	12,24	12,745	12,34
04/03/2026	39.694.002	0,91%	12,8503	12,81	13,15	12,81
03/03/2026	55.188.031	-5,27%	13,1102	12,68	13,18	12,70
02/03/2026	60.813.672	-4,97%	13,9496	13,225	14,09	13,39
27/02/2026	39.869.024	-2,22%	14,33	14,03	14,57	14,09
26/02/2026	34.825.908	-0,07%	14,42	14,3044	14,795	14,41
25/02/2026	37.166.086	1,62%	14,22	14,15	14,49	14,43
24/02/2026	41.754.819	4,11%	13,69	13,69	14,3199	14,20
23/02/2026	31.955.145	-2,64%	13,9795	13,57	14,04	13,64
20/02/2026	28.529.012	1,67%	13,7697	13,72	14,035	14,01
19/02/2026	31.712.548	-0,65%	13,8082	13,69	13,945	13,78
18/02/2026	39.799.705	-1,98%	14,13	13,805	14,14	13,85
17/02/2026	31.782.052	0,14%	14,11	13,933	14,17	14,13
13/02/2026	47.868.914	1,95%	13,87	13,85	14,335	14,12
12/02/2026	79.168.174	1,08%	13,81	13,81	14,36	13,85
11/02/2026	72.660.393	1,81%	13,665	13,515	13,88	13,85
10/02/2026	42.966.647	0,07%	13,63	13,57	13,74	13,57
09/02/2026	34.568.557	-1,45%	13,79	13,53	13,79	13,59
06/02/2026	27.164.212	0,62%	13,7899	13,67	13,88	13,7999
05/02/2026	47.352.332	-0,65%	13,76	13,53	13,82	13,72
04/02/2026	37.026.967	0,87%	13,71	13,6405	14,00	13,82
03/02/2026	43.932.041	-1,67%	13,815	13,58	14,07	13,73
02/02/2026	31.120.660	-0,50%	13,85	13,745	13,895	13,81
30/01/2026	36.456.996	-0,86%	13,93	13,79	13,98	13,88
29/01/2026	42.188.412	1,23%	13,8301	13,80	14,09	14,00
28/01/2026	28.548.311	-0,83%	13,875	13,765	13,90	13,82
27/01/2026	59.914.328	3,50%	13,57	13,51	13,945	13,93
26/01/2026	39.534.029	-0,85%	13,56	13,34	13,655	13,44
23/01/2026	24.779.613	-1,03%	13,65	13,55	13,70	13,56
22/01/2026	23.794.395	-0,43%	13,7799	13,70	14,03	13,71
21/01/2026	34.073.748	3,69%	13,33	13,33	13,77	13,77
20/01/2026	35.752.514	-2,28%	13,46	13,23	13,61	13,28
16/01/2026	32.613.942	-1,48%	13,775	13,59	13,79	13,60
15/01/2026	25.902.780	-0,25%	13,86	13,77	14,13	13,81
14/01/2026	42.266.915	-1,00%	13,955	13,75	14,12	13,84
13/01/2026	36.630.807	-0,32%	14,07	13,96	14,17	13,98
12/01/2026	29.914.907	-1,20%	14,16	13,955	14,17	14,03
09/01/2026	40.794.841	-1,39%	14,3677	14,085	14,405	14,20
08/01/2026	102.051.019	4,80%	13,80	13,79	14,50	14,40
07/01/2026	32.051.094	-0,58%	13,78	13,59	13,94	13,74
06/01/2026	53.288.170	2,45%	13,46	13,32	13,86	13,80
05/01/2026	31.316.463	0,83%	13,29	13,2001	13,48	13,47
02/01/2026	28.912.986	1,60%	13,18	13,06	13,39	13,34
31/12/2025	15.692.697	-0,76%	13,24	13,12	13,25	13,12
30/12/2025	13.884.808	-0,38%	13,28	13,135	13,29	13,135
29/12/2025	12.964.435	-0,23%	13,29	13,24	13,36	13,28
26/12/2025	13.800.549	-0,37%	13,34	13,16	13,375	13,31
24/12/2025	7.334.051	0,45%	13,3098	13,25	13,38	13,36
23/12/2025	14.655.668	-1,19%	13,45	13,26	13,46	13,29
22/12/2025	17.975.097	-0,07%	13,4899	13,42	13,6095	13,46
19/12/2025	22.508.472	1,13%	13,33	13,28	13,475	13,47
18/12/2025	31.533.964	-0,15%	13,39	13,25	13,4656	13,32
17/12/2025	33.767.082	-2,41%	13,665	13,29	13,665	13,31
16/12/2025	41.061.721	0,00%	13,72	13,46	13,99	13,67
15/12/2025	31.097.214	-0,80%	13,81	13,49	13,83	13,65
12/12/2025	28.277.380	0,95%	13,635	13,63	13,84	13,76
11/12/2025	34.624.301	1,60%	13,37	13,30	13,71	13,63
10/12/2025	36.105.436	2,45%	13,08	12,82	13,42	13,41
09/12/2025	20.591.933	-0,46%	13,13	13,06	13,2202	13,08
08/12/2025	25.927.026	0,88%	13,065	12,945	13,16	13,14
05/12/2025	30.793.398	-0,84%	13,155	13,00	13,28	13,03
04/12/2025	29.394.693	0,27%	13,20	13,06	13,24	13,14
03/12/2025	29.354.154	1,16%	12,9899	11,96	13,14	13,09
02/12/2025	32.469.836	-1,56%	13,19	12,87	13,20	12,96
01/12/2025	29.064.329	-0,90%	13,22	12,47	13,385	13,16
28/11/2025	19.433.660	0,61%	13,20	13,19	13,34	13,28
26/11/2025	30.983.780	0,15%	13,18	13,12	13,26	13,19
25/11/2025	32.412.848	1,51%	12,955	12,955	13,26	13,17
24/11/2025	30.010.664	1,17%	12,8902	12,825	12,98	12,96
21/11/2025	40.383.247	3,47%	12,48	12,46	12,94	12,83
20/11/2025	56.553.069	-3,80%	12,98	12,38	13,19	12,41
19/11/2025	32.298.561	-1,04%	13,01	12,86	13,15	12,90
18/11/2025	46.542.195	1,20%	12,80	12,76	13,09	13,02
17/11/2025	47.199.134	-2,31%	13,15	12,78	13,1751	12,88
14/11/2025	51.253.028	-0,68%	13,17	13,10	13,33	13,19