Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	26.021.471	4,56%	11,43	11,39	11,78	11,69
20/03/2023	24.267.861	-0,97%	11,26	11,15	11,48	11,19
17/03/2023	69.380.771	-4,32%	11,69	11,12	11,73	11,31
16/03/2023	24.979.977	1,11%	11,53	11,42	11,89	11,84
15/03/2023	39.619.205	-1,93%	11,47	11,32	11,73	11,70
14/03/2023	33.215.576	-0,75%	12,21	11,77	12,31	11,94
13/03/2023	39.454.701	-0,08%	11,92	11,32	12,305	12,09
10/03/2023	22.330.057	-2,41%	12,45	12,00	12,51	12,15
09/03/2023	21.705.746	-4,01%	13,04	12,44	13,08	12,46
08/03/2023	14.048.838	1,25%	12,81	12,71	13,01	12,99
07/03/2023	14.734.139	-1,08%	13,08	12,78	12,98	12,84
06/03/2023	15.586.787	-0,61%	13,08	12,93	13,18	13,00
03/03/2023	27.193.578	4,06%	12,71	12,65	13,1281	13,06
02/03/2023	26.231.989	1,66%	12,36	12,23	12,55	12,525
01/03/2023	29.336.837	2,15%	12,35	12,17	12,54	12,33
28/02/2023	17.584.871	0,00%	12,07	12,01	12,18	12,06
27/02/2023	23.459.955	1,47%	11,96	11,96	12,42	12,055
24/02/2023	17.958.239	-1,41%	11,82	11,75	11,975	11,90
23/02/2023	19.267.189	-1,07%	12,32	11,88	12,36	12,08
22/02/2023	16.499.544	0,08%	12,22	12,14	12,31	12,21
21/02/2023	25.177.321	-5,20%	12,73	12,17	12,81	12,22
20/02/2023	18.511.481	-0,16%	12,83	12,65	12,94	12,89
17/02/2023	18.511.481	-0,16%	12,83	12,65	12,94	12,89
16/02/2023	21.169.213	-0,16%	12,73	12,55	13,14	12,91
15/02/2023	22.934.346	-0,23%	12,76	12,60	12,94	12,94
14/02/2023	25.431.688	-0,92%	12,98	12,815	13,19	12,97
13/02/2023	22.644.707	2,71%	12,72	12,70	13,10	13,075
10/02/2023	23.869.674	0,08%	12,79	12,51	12,90	12,70
09/02/2023	27.059.310	0,37%	13,66	13,405	13,93	13,47
08/02/2023	22.281.891	-0,19%	13,31	13,30	13,69	13,425
07/02/2023	25.768.502	2,32%	13,08	12,98	13,51	13,445
06/02/2023	26.292.475	-0,83%	13,1525	12,78	13,21	13,12
03/02/2023	65.229.364	-7,96%	13,06	12,785	13,62	13,18
02/02/2023	35.901.602	4,13%	14,175	14,03	14,60	14,36
01/02/2023	24.643.787	2,26%	13,51	13,495	13,99	13,815
31/01/2023	27.492.173	4,66%	13,37	13,25	13,57	13,49
30/01/2023	25.323.922	-2,90%	13,02	12,86	13,20	12,885
27/01/2023	21.902.011	2,79%	12,88	12,87	13,365	13,28
26/01/2023	16.576.364	0,86%	12,98	12,71	13,065	12,90
25/01/2023	13.206.212	0,24%	12,63	12,485	12,8483	12,77
24/01/2023	19.279.616	-0,55%	12,68	12,62	12,90	12,73
23/01/2023	16.750.588	3,31%	12,47	12,432	12,905	12,81
20/01/2023	15.733.157	1,48%	12,20	12,08	12,42	12,36
19/01/2023	17.630.517	-1,77%	12,26	12,04	12,355	12,19
18/01/2023	18.841.010	-2,13%	12,80	12,40	12,85	12,40
17/01/2023	24.217.891	-0,43%	12,70	12,43	12,85	12,665
16/01/2023	41.099.513	-5,51%	12,65	12,47	12,815	12,69
13/01/2023	41.099.513	-5,51%	12,65	12,47	12,815	12,69
12/01/2023	23.273.859	1,66%	13,29	13,11	13,53	13,44
11/01/2023	22.452.489	2,73%	12,91	12,89	13,26	13,19
10/01/2023	15.668.597	1,26%	12,66	12,50	12,865	12,85
09/01/2023	17.072.349	0,76%	12,74	12,55	12,94	12,675
06/01/2023	22.167.715	2,78%	12,15	12,0801	12,60	12,59
05/01/2023	21.768.346	2,08%	12,11	11,88	12,38	12,26
04/01/2023	23.975.706	3,08%	11,87	11,735	12,08	12,04
03/01/2023	20.843.367	0,43%	11,82	11,57	11,92	11,68
02/01/2023	19.007.994	0,78%	11,42	11,39	11,64	11,63
30/12/2022	19.007.994	0,78%	11,42	11,39	11,64	11,63
29/12/2022	23.219.857	5,30%	11,08	11,055	11,55	11,53
28/12/2022	23.269.362	-2,23%	11,20	10,90	11,29	10,95
27/12/2022	19.411.752	-1,41%	11,28	11,13	11,40	11,20
23/12/2022	9.590.575	0,22%	11,29	11,22	11,42	11,335
22/12/2022	36.080.090	-4,08%	11,51	11,10	11,54	11,30
21/12/2022	21.466.476	2,62%	11,63	11,26	11,82	11,77
20/12/2022	39.403.768	-1,71%	11,67	11,12	11,68	11,49
19/12/2022	41.302.876	-3,30%	12,13	11,54	12,22	11,72
16/12/2022	42.833.217	-7,14%	12,78	12,08	12,82	12,10
15/12/2022	25.034.635	-3,19%	13,22	12,95	13,26	13,05
14/12/2022	22.195.467	-0,67%	13,57	13,36	13,87	13,4798
13/12/2022	23.826.143	0,67%	13,83	13,375	13,92	13,55
12/12/2022	16.046.301	2,20%	13,18	13,10	13,47	13,47
09/12/2022	18.787.598	0,42%	13,06	13,04	13,36	13,175
08/12/2022	14.723.022	0,23%	13,22	13,07	13,26	13,13
07/12/2022	15.825.217	-1,32%	13,20	13,09	13,42	13,105
06/12/2022	70.879.163	-0,79%	13,43	13,06	13,565	13,275
05/12/2022	72.774.649	-3,39%	13,86	13,37	14,12	13,395
02/12/2022	57.590.563	-1,56%	13,86	13,75	13,9672	13,86
01/12/2022	77.865.122	1,15%	14,07	14,00	14,36	14,06
30/11/2022	87.557.918	1,09%	13,79	13,45	13,95	13,90
29/11/2022	52.028.044	0,00%	13,83	13,71	13,90	13,73
28/11/2022	62.753.628	-2,42%	13,93	13,69	13,96	13,74
25/11/2022	22.586.982	0,14%	13,93	13,90	14,11	14,05
24/11/2022	47.092.251	-0,28%	13,93	13,85	14,06	14,03
23/11/2022	47.092.251	-0,28%	13,93	13,85	14,06	14,03
22/11/2022	52.815.187	0,86%	13,93	13,9836	14,15	14,07
21/11/2022	69.525.735	-0,21%	13,93	13,66	14,0399	13,96
18/11/2022	66.107.871	0,50%	14,15	13,8201	14,13	13,98
17/11/2022	101.069.229	-0,43%	14,15	13,5507	13,90	13,84
16/11/2022	84.648.902	-2,80%	14,15	13,84	14,165	13,90
15/11/2022	105.141.833	1,53%	14,29	14,20	14,58	14,2744
14/11/2022	28.020.277	-1,88%	14,26	14,06	14,61	14,08
11/11/2022	27.732.136	2,61%	14,26	14,2003	14,666	14,55
10/11/2022	33.410.332	6,42%	13,57	13,6745	14,36	14,165
09/11/2022	28.654.883	-2,99%	13,57	13,28	13,70	13,31
08/11/2022	22.878.142	0,15%	13,55	13,51	13,79	13,72
07/11/2022	22.237.566	1,48%	13,55	13,37	13,76	13,71
04/11/2022	28.804.527	1,81%	13,55	13,27	13,77	13,50
03/11/2022	26.695.811	1,46%	12,85	12,77	13,46	13,25
02/11/2022	31.184.303	-2,39%	13,18	13,065	13,665	13,08
01/11/2022	22.242.789	0,22%	13,18	13,155	13,645	13,40