Ford Motor Company (F)
Exportar para Excel
<< < 2 3 4 5 6 > |
31-10-2022 |
25.096.805 |
1,06%
|
13,18
|
13,14
|
13,51
|
13,40
|
28-10-2022 |
26.639.152 |
2,00%
|
12,80
|
12,97
|
13,31
|
13,26
|
27-10-2022 |
36.774.254 |
1,72%
|
12,80
|
12,42
|
13,22
|
13,04
|
26-10-2022 |
37.782.622 |
0,16%
|
12,25
|
12,52
|
13,06
|
12,85
|
25-10-2022 |
31.762.070 |
2,89%
|
12,25
|
12,46
|
13,03
|
12,84
|
24-10-2022 |
27.128.352 |
2,30%
|
12,25
|
12,18
|
12,65
|
12,47
|
21-10-2022 |
20.418.068 |
3,74%
|
11,91
|
11,675
|
12,25
|
12,2099
|
20-10-2022 |
22.896.710 |
-3,05%
|
11,91
|
11,73
|
12,195
|
11,76
|
19-10-2022 |
22.579.810 |
0,91%
|
11,91
|
11,86
|
12,14
|
12,14
|
18-10-2022 |
23.266.565 |
1,78%
|
11,91
|
11,91
|
12,245
|
12,04
|
17-10-2022 |
24.952.066 |
1,37%
|
11,91
|
11,66
|
11,99
|
11,83
|
14-10-2022 |
23.846.292 |
-0,85%
|
11,82
|
11,56
|
11,85
|
11,67
|
13-10-2022 |
28.000.856 |
1,86%
|
11,27
|
11,20
|
11,89
|
11,755
|
12-10-2022 |
26.482.032 |
-0,43%
|
11,27
|
11,35
|
11,6965
|
11,51
|
11-10-2022 |
30.369.655 |
1,59%
|
11,27
|
11,09
|
11,8698
|
11,54
|
10-10-2022 |
56.272.442 |
-6,97%
|
11,48
|
11,20
|
11,55
|
11,35
|
07-10-2022 |
25.738.058 |
-1,38%
|
12,23
|
12,00
|
12,30
|
12,19
|
06-10-2022 |
27.392.250 |
-1,24%
|
12,44
|
12,19
|
12,625
|
12,355
|
05-10-2022 |
38.475.306 |
1,21%
|
12,39
|
12,13
|
12,56
|
12,51
|
04-10-2022 |
40.329.994 |
7,76%
|
11,80
|
11,80
|
12,37
|
12,36
|
03-10-2022 |
28.666.379 |
2,50%
|
11,34
|
11,13
|
11,70
|
11,48
|
30-09-2022 |
29.236.558 |
-2,09%
|
11,89
|
11,20
|
11,54
|
11,23
|
29-09-2022 |
36.715.117 |
-5,79%
|
11,89
|
11,36
|
11,88
|
11,475
|
28-09-2022 |
32.969.190 |
2,52%
|
11,92
|
11,76
|
12,26
|
12,21
|
27-09-2022 |
36.754.473 |
-0,67%
|
12,21
|
11,66
|
12,22
|
11,91
|
26-09-2022 |
41.953.665 |
-2,36%
|
12,35
|
11,93
|
12,38
|
12,02
|
23-09-2022 |
46.314.623 |
-3,88%
|
12,35
|
11,95
|
12,44
|
12,275
|
22-09-2022 |
34.839.587 |
-2,15%
|
13,13
|
12,75
|
13,24
|
12,77
|
21-09-2022 |
41.942.279 |
-0,19%
|
13,24
|
13,06
|
13,60
|
13,065
|
20-09-2022 |
87.435.729 |
-12,16%
|
14,11
|
13,015
|
14,23
|
13,115
|
19-09-2022 |
21.909.674 |
1,43%
|
14,51
|
14,50
|
14,96
|
14,93
|
16-09-2022 |
20.543.134 |
-1,08%
|
14,60
|
14,47
|
14,74
|
14,73
|
15-09-2022 |
27.553.659 |
1,71%
|
14,67
|
14,68
|
15,21
|
14,91
|
14-09-2022 |
28.572.781 |
-0,54%
|
14,77
|
14,445
|
14,845
|
14,66
|
13-09-2022 |
36.157.956 |
-4,92%
|
15,08
|
14,6901
|
15,13
|
14,775
|
12-09-2022 |
26.187.553 |
0,81%
|
15,55
|
15,45
|
15,74
|
15,545
|
09-09-2022 |
31.862.254 |
-0,42%
|
15,58
|
15,32
|
15,70
|
15,405
|
08-09-2022 |
27.122.399 |
0,26%
|
15,17
|
15,02
|
15,48
|
15,47
|
07-09-2022 |
27.247.216 |
2,93%
|
14,91
|
14,79
|
15,49
|
15,47
|
06-09-2022 |
26.547.048 |
-0,79%
|
15,54
|
14,84
|
15,24
|
15,04
|
05-09-2022 |
28.780.675 |
-0,26%
|
15,54
|
15,06
|
15,57
|
15,15
|
02-09-2022 |
28.780.675 |
-0,26%
|
15,54
|
15,06
|
15,57
|
15,15
|
01-09-2022 |
29.704.922 |
-0,53%
|
15,11
|
14,78
|
15,215
|
15,16
|
31-08-2022 |
22.688.918 |
-1,10%
|
15,54
|
15,24
|
15,51
|
15,28
|
30-08-2022 |
30.611.575 |
-0,77%
|
15,67
|
15,1701
|
15,795
|
15,45
|
29-08-2022 |
23.803.019 |
1,23%
|
15,21
|
15,19
|
15,71
|
15,60
|
26-08-2022 |
24.667.845 |
-2,89%
|
16,01
|
15,41
|
16,09
|
15,47
|
25-08-2022 |
27.827.705 |
2,32%
|
15,57
|
15,59
|
16,04
|
15,88
|
24-08-2022 |
19.381.010 |
1,34%
|
15,32
|
15,2401
|
15,66
|
15,525
|
23-08-2022 |
25.282.206 |
1,59%
|
15,09
|
15,01
|
15,42
|
15,32
|
22-08-2022 |
32.862.412 |
-5,29%
|
15,10
|
14,91
|
15,21
|
15,04
|
19-08-2022 |
22.284.505 |
-1,67%
|
15,97
|
15,77
|
16,14
|
15,88
|
18-08-2022 |
18.871.809 |
0,69%
|
15,99
|
15,86
|
16,21
|
16,14
|
17-08-2022 |
23.912.950 |
-2,37%
|
15,99
|
15,90
|
16,27
|
16,04
|
16-08-2022 |
26.927.755 |
0,58%
|
15,99
|
16,26
|
16,68
|
16,415
|
15-08-2022 |
24.271.416 |
0,80%
|
15,99
|
15,945
|
16,45
|
16,31
|
12-08-2022 |
24.515.333 |
2,15%
|
15,94
|
15,84
|
16,22
|
16,17
|
11-08-2022 |
29.171.751 |
1,94%
|
15,805
|
15,61
|
15,92
|
15,80
|
10-08-2022 |
34.558.164 |
2,99%
|
15,68
|
15,23
|
15,62
|
15,49
|
09-08-2022 |
27.781.341 |
-3,80%
|
15,68
|
15,15
|
15,70
|
15,18
|
08-08-2022 |
35.745.083 |
3,11%
|
15,21
|
15,54
|
16,06
|
15,775
|
05-08-2022 |
31.769.976 |
-0,59%
|
15,21
|
15,13
|
15,47
|
15,28
|
04-08-2022 |
33.837.674 |
-1,98%
|
15,64
|
15,31
|
15,68
|
15,38
|
03-08-2022 |
42.153.548 |
3,56%
|
15,51
|
15,46
|
16,15
|
15,70
|
02-08-2022 |
34.156.709 |
-0,95%
|
15,18
|
15,135
|
15,45
|
15,195
|
01-08-2022 |
48.314.232 |
4,36%
|
14,68
|
14,55
|
15,43
|
15,33
|
29-07-2022 |
38.765.023 |
4,86%
|
14,11
|
14,005
|
14,785
|
14,68
|
28-07-2022 |
60.991.581 |
6,10%
|
13,95
|
13,3805
|
14,09
|
13,995
|
27-07-2022 |
22.668.814 |
5,42%
|
12,74
|
12,63
|
13,19
|
13,22
|
26-07-2022 |
20.987.425 |
-2,30%
|
12,67
|
12,46
|
12,76
|
12,545
|
25-07-2022 |
17.225.477 |
0,16%
|
12,86
|
12,60
|
12,99
|
12,84
|
22-07-2022 |
20.236.329 |
-1,23%
|
12,88
|
12,72
|
13,1399
|
12,84
|
21-07-2022 |
30.555.496 |
2,20%
|
12,88
|
12,63
|
13,00
|
13,01
|
20-07-2022 |
17.613.048 |
1,15%
|
12,59
|
12,53
|
12,82
|
12,73
|
19-07-2022 |
27.306.823 |
4,93%
|
12,23
|
12,21
|
12,69
|
12,55
|
18-07-2022 |
19.936.134 |
0,72%
|
12,13
|
11,90
|
12,25
|
11,965
|
15-07-2022 |
19.138.564 |
4,21%
|
11,60
|
11,4918
|
11,91
|
11,87
|
14-07-2022 |
18.028.660 |
-1,17%
|
11,22
|
10,38
|
11,40
|
11,375
|
13-07-2022 |
18.989.561 |
-0,26%
|
11,31
|
11,17
|
11,58
|
11,53
|
12-07-2022 |
20.984.570 |
2,30%
|
11,27
|
11,25
|
11,71
|
11,55
|
11-07-2022 |
18.852.668 |
-2,93%
|
11,68
|
11,27
|
11,66
|
11,28
|
08-07-2022 |
23.019.638 |
-0,43%
|
11,68
|
11,48
|
11,78
|
11,60
|
07-07-2022 |
26.249.360 |
4,97%
|
11,37
|
11,35
|
11,72
|
11,61
|
06-07-2022 |
25.433.246 |
-1,07%
|
11,10
|
10,84
|
11,27
|
11,08
|
05-07-2022 |
33.882.565 |
-0,80%
|
11,03
|
10,61
|
11,21
|
11,23
|
04-07-2022 |
21.042.520 |
1,44%
|
11,76
|
10,99
|
11,50
|
11,29
|
01-07-2022 |
21.042.520 |
1,44%
|
11,76
|
10,99
|
11,50
|
11,29
|
30-06-2022 |
22.638.688 |
-3,56%
|
11,76
|
10,935
|
11,36
|
11,11
|
29-06-2022 |
15.634.459 |
-2,58%
|
11,76
|
11,38
|
11,76
|
11,505
|
28-06-2022 |
19.276.436 |
-1,79%
|
12,18
|
11,80
|
12,435
|
11,825
|
27-06-2022 |
16.929.579 |
-0,08%
|
12,15
|
11,90
|
12,18
|
12,00
|
24-06-2022 |
20.590.930 |
3,76%
|
11,65
|
11,57
|
12,12
|
11,995
|
23-06-2022 |
23.543.825 |
0,61%
|
11,49
|
11,25
|
11,58
|
11,55
|
22-06-2022 |
16.974.481 |
0,13%
|
11,24
|
11,1804
|
11,68
|
11,475
|
21-06-2022 |
20.997.669 |
2,14%
|
11,25
|
11,35
|
11,655
|
11,47
|
20-06-2022 |
27.275.665 |
0,09%
|
11,25
|
10,90
|
11,44
|
11,26
|
17-06-2022 |
27.275.665 |
0,09%
|
11,25
|
10,90
|
11,44
|
11,26
|
16-06-2022 |
33.029.170 |
-8,31%
|
11,82
|
11,12
|
12,49
|
11,25
|
15-06-2022 |
27.285.436 |
0,66%
|
11,96
|
12,00
|
12,42
|
12,28
|
14-06-2022 |
35.203.689 |
3,05%
|
11,96
|
11,91
|
12,42
|
12,17
|