Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/04/2025	14.070.522	2,45%	9,43	9,43	9,685	9,63
16/04/2025	14.815.014	-0,53%	9,47	9,295	9,615	9,40
15/04/2025	16.775.166	-2,68%	9,55	9,385	9,625	9,45
14/04/2025	23.987.008	4,07%	9,40	9,205	9,805	9,71
11/04/2025	15.346.411	2,08%	9,12	9,04	9,35	9,33
10/04/2025	23.709.485	-3,79%	9,18	8,89	9,275	9,14
09/04/2025	36.624.069	9,32%	8,50	8,445	9,535	9,50
08/04/2025	28.383.789	-5,95%	9,46	8,55	9,46	8,69
07/04/2025	46.025.582	-3,55%	9,22	9,00	9,64	9,24
04/04/2025	28.630.748	0,42%	9,28	9,205	9,725	9,58
03/04/2025	24.975.305	-6,01%	9,98	9,54	10,20	9,54
02/04/2025	16.029.154	2,11%	9,84	9,84	10,27	10,15
01/04/2025	15.628.845	-0,90%	10,10	9,81	10,17	9,94
31/03/2025	18.494.655	3,19%	9,56	9,56	10,105	10,03
28/03/2025	14.578.998	-1,82%	9,88	9,62	9,88	9,72
27/03/2025	28.492.611	-3,88%	10,20	9,82	10,22	9,90
26/03/2025	17.495.985	0,10%	10,30	10,095	10,35	10,30
25/03/2025	22.179.438	0,39%	10,31	10,175	10,345	10,29
24/03/2025	24.395.892	2,50%	10,04	10,02	10,25	10,25
21/03/2025	122.044.094	-0,10%	9,92	9,83	10,12	10,00
20/03/2025	23.733.657	-1,57%	10,03	9,995	10,145	10,01
19/03/2025	25.077.295	2,21%	9,95	9,95	10,275	10,17
18/03/2025	11.760.939	0,30%	9,98	9,885	10,04	9,95
17/03/2025	13.355.056	1,95%	9,79	9,79	9,975	9,92
14/03/2025	11.770.444	2,10%	9,67	9,655	9,785	9,73
13/03/2025	15.037.090	-0,63%	9,65	9,515	9,945	9,53
12/03/2025	13.229.990	-1,03%	9,68	9,46	9,695	9,59
11/03/2025	21.263.337	-2,71%	9,92	9,495	9,94	9,69
10/03/2025	18.207.531	0,61%	9,86	9,825	10,135	9,96
07/03/2025	18.915.243	3,02%	9,53	9,515	9,955	9,90
06/03/2025	16.744.297	-0,41%	9,53	9,425	9,715	9,61
05/03/2025	18.417.190	5,81%	9,27	9,20	9,665	9,65
04/03/2025	16.178.717	-2,88%	9,21	9,06	9,265	9,12
03/03/2025	19.031.074	-1,68%	9,74	9,325	9,815	9,39
28/02/2025	18.857.674	2,80%	9,31	9,31	9,685	9,55
27/02/2025	9.369.070	-1,90%	9,45	9,29	9,53	9,29
26/02/2025	9.971.404	0,53%	9,48	9,47	9,62	9,47
25/02/2025	11.863.487	0,75%	9,36	9,315	9,49	9,42
24/02/2025	11.163.785	0,75%	9,28	9,215	9,395	9,35
21/02/2025	10.002.063	-1,17%	9,38	9,235	9,405	9,28
20/02/2025	6.674.732	0,54%	9,33	9,28	9,39	9,39
19/02/2025	7.465.896	0,54%	9,21	9,21	9,385	9,34
18/02/2025	11.035.361	-2,00%	9,31	9,23	9,345	9,29
14/02/2025	8.052.598	1,39%	9,43	9,395	9,51	9,48
13/02/2025	11.400.167	1,30%	9,30	9,245	9,405	9,35
12/02/2025	11.295.607	0,22%	9,17	9,10	9,29	9,23
11/02/2025	10.236.627	-0,32%	9,20	9,18	9,26	9,21
10/02/2025	12.346.649	0,00%	9,25	9,13	9,295	9,24
07/02/2025	19.462.056	-0,22%	9,31	9,18	9,34	9,24
06/02/2025	32.565.423	-7,49%	9,59	9,26	9,59	9,26
05/02/2025	21.146.463	-1,48%	10,17	9,965	10,31	10,01
04/02/2025	11.042.820	2,73%	9,98	9,965	10,16	10,16
03/02/2025	17.097.114	-1,88%	9,76	9,675	10,055	9,89
31/01/2025	17.017.461	-0,79%	10,18	9,99	10,345	10,08
30/01/2025	13.568.572	-0,49%	10,30	10,065	10,385	10,16
29/01/2025	9.703.692	1,29%	10,10	10,035	10,285	10,21
28/01/2025	14.262.674	-2,89%	10,10	9,92	10,11	10,08
27/01/2025	13.907.390	2,57%	10,18	10,155	10,415	10,38
24/01/2025	5.496.491	-0,39%	10,18	10,095	10,305	10,12
23/01/2025	8.584.317	1,30%	10,08	9,975	10,17	10,16
22/01/2025	10.342.349	-3,84%	10,22	10,02	10,22	10,03
21/01/2025	10.485.181	2,46%	10,28	10,25	10,45	10,43
17/01/2025	13.701.554	1,70%	10,07	10,07	10,21	10,18
16/01/2025	6.934.251	0,60%	9,93	9,89	10,055	10,01
15/01/2025	11.731.636	1,74%	9,95	9,895	10,06	9,95
14/01/2025	6.624.760	0,72%	9,77	9,68	9,82	9,78
13/01/2025	9.189.649	0,62%	9,65	9,57	9,72	9,71
10/01/2025	10.745.827	-0,92%	9,65	9,59	9,835	9,65
08/01/2025	8.848.026	-0,20%	9,70	9,58	9,745	9,74
07/01/2025	8.317.272	-1,61%	9,94	9,72	10,005	9,76
06/01/2025	10.464.739	0,40%	10,10	9,905	10,18	9,92
03/01/2025	9.237.800	2,38%	9,69	9,53	9,95	9,88
02/01/2025	11.439.892	-2,53%	9,92	9,635	9,95	9,65
31/12/2024	7.753.862	0,20%	9,91	9,84	10,005	9,90
30/12/2024	6.569.421	-1,50%	9,95	9,825	9,95	9,88
27/12/2024	6.717.436	-0,40%	10,00	9,99	10,195	10,03
26/12/2024	7.168.108	0,50%	10,00	9,985	10,115	10,07
24/12/2024	5.865.644	1,21%	9,90	9,895	10,055	10,02
23/12/2024	8.545.105	0,20%	9,84	9,755	9,915	9,90
20/12/2024	31.843.135	1,44%	9,76	9,76	9,955	9,88
19/12/2024	19.023.997	0,52%	9,85	9,705	9,945	9,74
18/12/2024	21.898.801	-2,81%	9,95	9,665	10,085	9,69
17/12/2024	21.801.307	-0,20%	9,94	9,89	10,035	9,97
16/12/2024	22.687.335	-3,85%	10,05	9,885	10,115	9,99
13/12/2024	6.700.733	0,00%	10,40	10,325	10,43	10,39
12/12/2024	7.105.823	-0,19%	10,42	10,355	10,50	10,39
11/12/2024	9.487.503	-1,42%	10,58	10,28	10,58	10,41
10/12/2024	9.253.976	-0,38%	10,70	10,55	10,70	10,56
09/12/2024	9.120.297	0,86%	10,57	10,535	10,80	10,60
06/12/2024	9.017.879	0,67%	10,53	10,42	10,60	10,51
05/12/2024	11.296.368	-2,79%	10,65	10,39	10,68	10,44
04/12/2024	10.844.859	-0,74%	10,82	10,595	10,87	10,74
03/12/2024	9.326.001	-1,46%	11,00	10,82	11,00	10,82
02/12/2024	11.797.084	-1,35%	11,22	10,96	11,245	10,98
29/11/2024	6.164.461	0,27%	11,18	11,12	11,27	11,13
27/11/2024	4.980.499	0,00%	11,13	11,06	11,255	11,10
26/11/2024	8.238.957	-2,63%	11,16	11,045	11,23	11,10
25/11/2024	17.105.289	1,97%	11,30	11,28	11,52	11,40
22/11/2024	15.371.399	3,52%	10,81	10,81	11,38	11,18
21/11/2024	8.404.088	0,65%	10,69	10,61	10,845	10,80