Ford Motor Company (F)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-2,66%
|
9,93
|
9,66
|
10,09
|
9,69
|
| 17/12/2024 |
34.404.798 |
-0,25%
|
9,965
|
9,88
|
10,04
|
9,97
|
| 16/12/2024 |
45.544.468 |
-3,85%
|
10,40
|
9,88
|
10,12
|
9,99
|
| 13/12/2024 |
21.444.484 |
0,00%
|
10,38
|
10,32
|
10,44
|
10,39
|
| 12/12/2024 |
20.190.008 |
-0,19%
|
10,38
|
10,32
|
10,505
|
10,39
|
| 11/12/2024 |
33.658.769 |
-1,42%
|
10,70
|
10,28
|
10,60
|
10,41
|
| 10/12/2024 |
22.212.513 |
-0,38%
|
10,57
|
10,55
|
10,73
|
10,56
|
| 09/12/2024 |
28.477.199 |
1,05%
|
10,53
|
10,53
|
10,80
|
10,60
|
| 06/12/2024 |
27.208.605 |
0,67%
|
10,64
|
10,42
|
10,60
|
10,51
|
| 05/12/2024 |
38.268.295 |
-2,65%
|
10,64
|
10,39
|
10,69
|
10,44
|
| 04/12/2024 |
38.589.823 |
-0,74%
|
10,84
|
10,59
|
10,87
|
10,74
|
| 03/12/2024 |
21.317.388 |
-1,37%
|
11,22
|
10,82
|
11,01
|
10,82
|
| 02/12/2024 |
24.880.240 |
-1,35%
|
11,1699
|
10,96
|
11,24
|
10,98
|
| 29/11/2024 |
15.158.710 |
0,27%
|
11,17
|
11,06
|
11,27
|
11,13
|
| 27/11/2024 |
17.026.924 |
0,00%
|
11,15
|
11,04
|
11,255
|
11,10
|
| 26/11/2024 |
27.320.070 |
-2,63%
|
11,31
|
11,04
|
11,52
|
11,10
|
| 25/11/2024 |
26.490.744 |
1,97%
|
11,30
|
11,2799
|
11,52
|
11,40
|
| 22/11/2024 |
40.735.805 |
3,52%
|
10,81
|
10,61
|
11,38
|
11,18
|
| 21/11/2024 |
28.470.692 |
0,65%
|
10,77
|
10,61
|
11,049
|
10,80
|
| 20/11/2024 |
35.753.111 |
-3,08%
|
11,055
|
10,61
|
11,32
|
10,73
|
| 19/11/2024 |
27.387.943 |
-1,43%
|
11,08
|
11,01
|
11,32
|
11,05
|
| 18/11/2024 |
25.402.148 |
1,82%
|
11,0497
|
11,03
|
11,27
|
11,21
|
| 15/11/2024 |
28.835.637 |
-0,54%
|
11,135
|
10,98
|
11,23
|
11,01
|
| 14/11/2024 |
32.477.986 |
-0,27%
|
11,105
|
11,02
|
11,23
|
11,07
|
| 13/11/2024 |
34.577.120 |
0,00%
|
11,13
|
10,95
|
11,30
|
11,10
|
| 12/11/2024 |
25.273.680 |
-1,16%
|
11,12
|
10,95
|
11,32
|
11,10
|
| 11/11/2024 |
28.472.444 |
2,37%
|
11,075
|
11,02
|
11,32
|
11,23
|
| 08/11/2024 |
22.055.377 |
-0,27%
|
10,99
|
10,83
|
11,21
|
10,97
|
| 07/11/2024 |
30.166.895 |
-0,77%
|
10,93
|
10,83
|
11,23
|
10,96
|
| 06/11/2024 |
52.222.999 |
5,47%
|
10,88
|
10,30
|
11,23
|
11,04
|
| 05/11/2024 |
24.415.299 |
%
|
10,31
|
10,30
|
10,64
|
10,595
|
| 04/11/2024 |
28.600.973 |
%
|
10,31
|
10,235
|
10,57
|
10,37
|
| 01/11/2024 |
22.593.030 |
%
|
10,31
|
10,20
|
10,41
|
10,21
|
| 31/10/2024 |
32.441.537 |
%
|
10,40
|
10,24
|
10,48
|
10,28
|
| 30/10/2024 |
27.520.734 |
%
|
10,40
|
10,33
|
10,53
|
10,47
|
| 29/10/2024 |
81.054.574 |
%
|
11,165
|
10,18
|
10,8233
|
10,41
|
| 28/10/2024 |
40.126.191 |
%
|
11,165
|
11,1212
|
11,39
|
11,395
|
| 25/10/2024 |
20.690.356 |
%
|
11,24
|
11,015
|
11,33
|
11,07
|
| 24/10/2024 |
24.816.754 |
%
|
11,24
|
11,0701
|
11,25
|
11,22
|
| 23/10/2024 |
21.045.380 |
%
|
11,11
|
11,02
|
11,24
|
11,065
|
| 22/10/2024 |
27.603.283 |
%
|
11,11
|
10,92
|
11,15
|
11,11
|
| 21/10/2024 |
22.874.079 |
%
|
11,11
|
10,87
|
11,16
|
10,885
|
| 18/10/2024 |
13.157.275 |
%
|
11,15
|
11,04
|
11,17
|
11,10
|
| 17/10/2024 |
17.481.453 |
%
|
11,04
|
10,935
|
11,13
|
11,065
|
| 16/10/2024 |
24.902.279 |
%
|
10,91
|
10,895
|
11,18
|
11,035
|
| 15/10/2024 |
24.567.564 |
%
|
10,88
|
10,824
|
11,14
|
10,84
|
| 14/10/2024 |
18.503.215 |
%
|
10,705
|
10,655
|
10,96
|
10,915
|
| 11/10/2024 |
13.529.699 |
%
|
10,64
|
10,635
|
10,80
|
10,72
|
| 10/10/2024 |
21.198.262 |
%
|
10,49
|
10,54
|
10,70
|
10,68
|
| 09/10/2024 |
21.007.656 |
%
|
10,49
|
10,44
|
10,68
|
10,615
|
| 08/10/2024 |
24.757.943 |
%
|
10,49
|
10,415
|
10,58
|
10,49
|
| 07/10/2024 |
19.125.601 |
%
|
10,54
|
10,46
|
10,61
|
10,49
|
| 04/10/2024 |
26.640.288 |
%
|
10,41
|
10,44
|
10,595
|
10,5502
|
| 03/10/2024 |
20.396.007 |
%
|
10,41
|
10,33
|
10,54
|
10,45
|
| 02/10/2024 |
27.946.746 |
%
|
10,70
|
10,43
|
10,73
|
10,48
|
| 01/10/2024 |
34.450.738 |
%
|
10,71
|
10,585
|
10,815
|
10,7597
|
| 30/09/2024 |
29.817.079 |
%
|
10,49
|
10,43
|
10,605
|
10,565
|
| 27/09/2024 |
23.619.580 |
%
|
10,84
|
10,76
|
10,99
|
10,78
|
| 26/09/2024 |
23.137.990 |
%
|
10,56
|
10,5708
|
10,75
|
10,65
|
| 25/09/2024 |
38.536.376 |
%
|
10,94
|
10,32
|
10,59
|
10,42
|
| 24/09/2024 |
20.500.728 |
%
|
10,94
|
10,81
|
11,00
|
10,85
|
| 23/09/2024 |
21.924.579 |
%
|
10,85
|
10,715
|
10,92
|
10,90
|
| 20/09/2024 |
23.645.466 |
%
|
10,85
|
10,69
|
10,88
|
10,855
|
| 19/09/2024 |
29.729.753 |
%
|
10,93
|
10,865
|
11,31
|
10,91
|
| 18/09/2024 |
30.502.413 |
%
|
10,93
|
10,915
|
11,25
|
10,98
|
| 17/09/2024 |
30.267.488 |
%
|
10,895
|
10,82
|
11,135
|
10,90
|
| 16/09/2024 |
19.724.484 |
%
|
10,74
|
10,72
|
10,92
|
10,80
|
| 13/09/2024 |
21.280.635 |
%
|
10,69
|
10,625
|
10,82
|
10,68
|
| 12/09/2024 |
25.060.793 |
%
|
10,40
|
10,31
|
10,6497
|
10,62
|
| 11/09/2024 |
31.478.334 |
%
|
10,29
|
10,13
|
10,456
|
10,45
|
| 10/09/2024 |
33.230.510 |
%
|
10,61
|
10,17
|
10,455
|
10,32
|
| 09/09/2024 |
21.898.545 |
%
|
10,61
|
10,535
|
11,04
|
10,65
|
| 06/09/2024 |
25.814.742 |
%
|
11,08
|
10,53
|
10,867
|
10,595
|
| 05/09/2024 |
28.950.282 |
%
|
11,08
|
10,72
|
11,135
|
10,765
|
| 04/09/2024 |
25.129.230 |
%
|
11,08
|
10,85
|
11,155
|
10,95
|
| 03/09/2024 |
25.528.631 |
%
|
11,20
|
10,94
|
11,14
|
10,985
|
| 30/08/2024 |
20.967.015 |
%
|
11,20
|
11,055
|
11,23
|
11,23
|
| 29/08/2024 |
27.438.326 |
%
|
11,08
|
10,99
|
11,20
|
11,11
|
| 28/08/2024 |
20.396.356 |
%
|
11,11
|
10,93
|
11,19
|
11,04
|
| 27/08/2024 |
22.581.423 |
%
|
11,11
|
10,99
|
11,22
|
11,14
|
| 26/08/2024 |
27.895.011 |
%
|
10,99
|
11,07
|
11,37
|
11,10
|
| 23/08/2024 |
31.330.482 |
%
|
10,99
|
10,92
|
11,28
|
11,27
|
| 22/08/2024 |
28.978.459 |
%
|
10,85
|
10,84
|
11,01
|
10,9004
|
| 21/08/2024 |
27.108.306 |
%
|
10,82
|
10,75
|
10,97
|
10,84
|
| 20/08/2024 |
18.991.413 |
%
|
10,54
|
10,61
|
10,79
|
10,68
|
| 19/08/2024 |
24.011.071 |
%
|
10,54
|
10,54
|
10,78
|
10,73
|
| 16/08/2024 |
16.336.997 |
%
|
10,41
|
10,37
|
10,5128
|
10,50
|
| 15/08/2024 |
21.842.988 |
%
|
9,91
|
10,38
|
10,50
|
10,46
|
| 14/08/2024 |
19.202.237 |
%
|
9,91
|
10,05
|
10,24
|
10,18
|
| 13/08/2024 |
24.976.261 |
%
|
9,91
|
9,77
|
10,15
|
10,14
|
| 12/08/2024 |
32.456.376 |
%
|
10,09
|
9,75
|
10,104
|
9,87
|
| 09/08/2024 |
27.338.081 |
%
|
10,09
|
9,97
|
10,18
|
10,11
|
| 08/08/2024 |
40.977.033 |
%
|
9,80
|
9,80
|
10,25
|
10,13
|
| 07/08/2024 |
37.819.031 |
%
|
9,85
|
9,75
|
9,98
|
9,77
|
| 06/08/2024 |
70.545.833 |
%
|
9,77
|
9,675
|
9,95
|
9,79
|
| 05/08/2024 |
63.629.265 |
%
|
10,55
|
9,5198
|
10,08
|
9,75
|
| 02/08/2024 |
62.168.989 |
%
|
10,55
|
10,02
|
10,67
|
10,025
|
| 01/08/2024 |
33.379.051 |
%
|
10,87
|
10,605
|
10,92
|
10,70
|
| 31/07/2024 |
37.404.346 |
%
|
11,03
|
10,72
|
11,01
|
10,84
|
| 30/07/2024 |
37.783.607 |
%
|
11,03
|
10,78
|
11,11
|
10,84
|
