Ford Motor Company (F)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
29 842 269 |
3,31%
|
13,9597
|
13,93
|
14,44
|
14,35
|
| 13/08/2026 |
14 090 921 |
0,58%
|
13,88
|
13,82
|
14,01
|
13,89
|
| 12/08/2026 |
18 925 772 |
-1,04%
|
14,0707
|
13,79
|
14,10
|
13,83
|
| 11/08/2026 |
23 404 473 |
0,72%
|
13,8971
|
13,84
|
14,18
|
13,98
|
| 10/08/2026 |
23 486 949 |
0,21%
|
14,01
|
13,76
|
14,07
|
13,85
|
| 07/08/2026 |
20 313 736 |
1,41%
|
13,8795
|
13,76
|
14,09
|
14,00
|
| 06/08/2026 |
38 603 208 |
-2,58%
|
14,1701
|
13,76
|
14,18
|
13,79
|
| 05/08/2026 |
26 563 477 |
-0,60%
|
14,2703
|
14,13
|
14,485
|
14,13
|
| 04/08/2026 |
33 414 092 |
-1,39%
|
14,495
|
13,98
|
14,54
|
14,24
|
| 03/08/2026 |
23 180 763 |
-1,53%
|
14,73
|
14,43
|
15,05
|
14,43
|
| 31/07/2026 |
26 152 233 |
-1,21%
|
15,31
|
14,43
|
14,755
|
14,68
|
| 30/07/2026 |
33 063 491 |
-2,45%
|
15,39
|
14,635
|
15,39
|
14,86
|
| 29/07/2026 |
56 327 854 |
1,81%
|
15,9318
|
15,16
|
16,29
|
15,28
|
| 28/07/2026 |
44 515 420 |
1,95%
|
14,74
|
14,66
|
15,02
|
14,96
|
| 27/07/2026 |
37 503 121 |
2,12%
|
14,8238
|
14,34
|
14,87
|
14,68
|
| 24/07/2026 |
58 965 156 |
1,45%
|
14,1728
|
14,135
|
14,545
|
14,37
|
| 23/07/2026 |
46 485 595 |
-1,82%
|
14,225
|
14,02
|
14,28
|
14,15
|
| 22/07/2026 |
45 732 737 |
0,95%
|
14,29
|
14,25
|
14,70
|
14,42
|
| 21/07/2026 |
34 388 072 |
1,97%
|
14,09
|
14,03
|
14,42
|
14,27
|
| 20/07/2026 |
26 159 154 |
-1,62%
|
14,32
|
13,94
|
14,36
|
13,99
|
| 17/07/2026 |
27 550 020 |
0,25%
|
14,0612
|
13,85
|
14,50
|
14,23
|
| 16/07/2026 |
21 103 469 |
0,00%
|
14,19
|
14,00
|
14,265
|
14,19
|
| 15/07/2026 |
36 436 307 |
1,51%
|
14,0196
|
13,97
|
14,375
|
14,18
|
| 14/07/2026 |
29 615 349 |
0,54%
|
13,9613
|
13,76
|
14,03
|
13,94
|
| 13/07/2026 |
32 927 622 |
-0,89%
|
13,9698
|
13,82
|
14,22
|
13,85
|
| 10/07/2026 |
30 656 297 |
2,87%
|
13,6487
|
13,627
|
14,10
|
14,00
|
| 09/07/2026 |
25 766 034 |
0,85%
|
13,5313
|
13,435
|
13,745
|
13,61
|
| 08/07/2026 |
28 366 411 |
-0,37%
|
13,47
|
13,24
|
13,57
|
13,50
|
| 07/07/2026 |
28 607 587 |
-1,92%
|
13,83
|
13,55
|
13,87
|
13,56
|
| 06/07/2026 |
35 496 804 |
3,56%
|
13,43
|
13,42
|
13,895
|
13,83
|
| 02/07/2026 |
28 212 696 |
-2,16%
|
13,75
|
13,225
|
14,00
|
13,36
|
| 01/07/2026 |
25 223 784 |
-1,69%
|
13,87
|
13,545
|
13,88
|
13,64
|
| 30/06/2026 |
34 414 184 |
-0,93%
|
14,03
|
13,79
|
14,1888
|
13,90
|
| 29/06/2026 |
28 674 333 |
-0,64%
|
14,195
|
13,96
|
14,25
|
14,02
|
| 26/06/2026 |
32 471 085 |
0,18%
|
14,04
|
13,9794
|
14,48
|
14,13
|
| 25/06/2026 |
40 401 017 |
1,99%
|
13,9348
|
13,895
|
14,36
|
14,11
|
| 24/06/2026 |
32 188 802 |
-0,96%
|
14,0352
|
13,75
|
14,11
|
13,84
|
| 23/06/2026 |
45 211 569 |
-0,60%
|
13,91
|
13,74
|
14,2151
|
14,00
|
| 18/06/2026 |
32 924 328 |
0,68%
|
14,0955
|
13,72
|
14,1534
|
14,11
|
| 17/06/2026 |
24 500 725 |
-3,09%
|
14,41
|
13,93
|
14,48
|
13,96
|
| 16/06/2026 |
28 042 849 |
-2,27%
|
14,78
|
14,41
|
14,85
|
14,41
|
| 15/06/2026 |
29 244 372 |
-0,40%
|
15,15
|
14,735
|
15,46
|
14,77
|
| 12/06/2026 |
19 989 845 |
0,82%
|
14,76
|
14,615
|
15,81
|
14,84
|
| 11/06/2026 |
23 509 786 |
2,90%
|
14,40
|
14,10
|
14,78
|
14,71
|
| 10/06/2026 |
24 485 099 |
-4,35%
|
14,88
|
14,23
|
14,93
|
14,30
|
| 09/06/2026 |
27 911 812 |
-0,53%
|
15,09
|
14,49
|
15,39
|
14,95
|
| 08/06/2026 |
17 553 262 |
0,67%
|
15,015
|
14,91
|
15,19
|
15,00
|
| 05/06/2026 |
23 673 358 |
-2,71%
|
15,18
|
14,6801
|
15,26
|
14,90
|
| 04/06/2026 |
27 736 834 |
-2,26%
|
15,84
|
15,22
|
15,89
|
15,34
|
| 03/06/2026 |
32 675 301 |
-2,57%
|
15,99
|
15,63
|
16,20
|
15,71
|
| 02/06/2026 |
34 851 095 |
-2,77%
|
16,55
|
15,8301
|
16,75
|
16,15
|
| 01/06/2026 |
50 715 182 |
-4,64%
|
17,26
|
16,625
|
17,475
|
16,63
|
| 29/05/2026 |
78 078 459 |
4,93%
|
16,77
|
16,77
|
17,78
|
17,44
|
| 28/05/2026 |
56 377 226 |
4,98%
|
15,74
|
15,73
|
16,75
|
16,65
|
| 27/05/2026 |
46 689 076 |
3,72%
|
15,3771
|
15,32
|
16,06
|
15,88
|
| 26/05/2026 |
49 119 444 |
2,51%
|
14,76
|
14,72
|
15,545
|
15,32
|
| 22/05/2026 |
61 100 037 |
8,85%
|
13,77
|
13,72
|
14,95
|
14,93
|
| 21/05/2026 |
45 259 449 |
3,25%
|
13,18
|
13,14
|
13,80
|
13,67
|
| 20/05/2026 |
23 079 794 |
1,13%
|
13,11
|
12,92
|
13,31
|
13,22
|
| 19/05/2026 |
23 689 859 |
0,27%
|
12,9991
|
12,72
|
13,23
|
13,06
|
| 18/05/2026 |
39 203 091 |
-2,76%
|
14,2931
|
13,015
|
14,2998
|
13,03
|
| 15/05/2026 |
42 338 582 |
-7,13%
|
14,02
|
13,285
|
14,07
|
13,40
|
| 14/05/2026 |
95 617 038 |
6,71%
|
13,61
|
13,51
|
14,94
|
14,48
|
| 13/05/2026 |
116 759 789 |
13,18%
|
11,98
|
11,97
|
13,94
|
13,57
|
| 12/05/2026 |
21 990 697 |
0,76%
|
11,9696
|
11,54
|
12,025
|
11,99
|
| 11/05/2026 |
25 827 094 |
-2,27%
|
12,31
|
11,90
|
12,385
|
11,90
|
| 08/05/2026 |
19 119 266 |
1,15%
|
12,26
|
12,18
|
12,37
|
12,32
|
| 07/05/2026 |
18 931 822 |
0,04%
|
12,2097
|
12,06
|
12,30
|
12,18
|
| 06/05/2026 |
24 018 783 |
4,06%
|
11,8897
|
11,8813
|
12,2499
|
12,17
|
| 05/05/2026 |
24 200 198 |
1,57%
|
11,56
|
11,5498
|
11,79
|
11,69
|
| 04/05/2026 |
27 129 607 |
-3,24%
|
11,85
|
11,455
|
11,87
|
11,50
|
| 01/05/2026 |
26 479 416 |
-1,66%
|
12,08
|
11,78
|
12,09
|
11,88
|
| 30/04/2026 |
41 909 724 |
-1,27%
|
11,7261
|
11,47
|
12,09
|
12,08
|
| 29/04/2026 |
24 117 071 |
-1,13%
|
12,3807
|
12,135
|
12,40
|
12,24
|
| 28/04/2026 |
23 317 031 |
-0,96%
|
12,50
|
12,2431
|
12,50
|
12,40
|
| 27/04/2026 |
3 305 913 |
1,17%
|
12,39
|
12,36
|
12,65
|
12,49
|
| 24/04/2026 |
16 132 857 |
-0,57%
|
12,49
|
12,29
|
12,50
|
12,38
|
| 23/04/2026 |
15 601 685 |
-1,27%
|
12,59
|
12,37
|
12,695
|
12,48
|
| 22/04/2026 |
11 915 841 |
-1,37%
|
12,88
|
11,76
|
12,8929
|
12,63
|
| 21/04/2026 |
16 805 845 |
-0,62%
|
12,88
|
12,78
|
13,03
|
12,78
|
| 20/04/2026 |
14 232 899 |
0,00%
|
12,81
|
12,75
|
12,915
|
12,87
|
| 17/04/2026 |
21 491 747 |
3,46%
|
12,63
|
12,59
|
13,04
|
12,87
|
| 16/04/2026 |
17 723 091 |
-2,09%
|
12,7105
|
12,42
|
12,7413
|
12,44
|
| 15/04/2026 |
18 494 542 |
-0,20%
|
12,71
|
12,49
|
12,755
|
12,71
|
| 14/04/2026 |
25 453 604 |
4,52%
|
12,49
|
12,45
|
12,75
|
12,71
|
| 13/04/2026 |
16 558 114 |
0,25%
|
12,02
|
11,92
|
12,165
|
12,16
|
| 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
|
