Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	5.203.408	0,92%	14,25	14,30	14,63	14,5226
16/07/2024	11.901.860	1,12%	14,28	14,19	14,465	14,39
15/07/2024	11.932.505	1,43%	14,20	14,185	14,425	14,23
12/07/2024	13.058.651	4,16%	13,55	13,55	14,205	14,03
11/07/2024	7.923.870	2,28%	13,26	13,25	13,54	13,47
10/07/2024	7.002.549	2,09%	12,95	12,915	13,205	13,17
09/07/2024	8.523.284	-0,62%	12,93	12,88	13,065	12,90
08/07/2024	8.344.997	1,09%	12,98	12,915	13,19	12,98
05/07/2024	6.093.705	-0,23%	12,90	12,755	12,955	12,84
04/07/2024	4.811.559	0,00%	12,90	12,80	12,955	12,87
03/07/2024	4.811.559	0,00%	12,90	12,80	12,955	12,87
02/07/2024	8.782.193	0,86%	12,80	12,72	12,95	12,87
01/07/2024	9.756.221	1,75%	12,55	12,55	12,865	12,76
28/06/2024	15.638.862	2,54%	12,29	12,29	12,615	12,54
27/06/2024	8.562.904	0,99%	12,07	12,05	12,38	12,23
26/06/2024	6.062.525	0,17%	12,01	11,95	12,125	12,11
25/06/2024	9.258.232	-1,15%	12,18	12,03	12,18	12,09
24/06/2024	9.278.373	3,29%	11,95	11,921	12,25	12,23
21/06/2024	18.320.197	-0,84%	11,88	11,765	11,88	11,84
20/06/2024	8.353.148	1,36%	11,70	11,655	11,965	11,94
19/06/2024	5.495.124	0,00%	11,84	11,77	11,935	11,78
18/06/2024	5.495.124	0,60%	11,84	11,77	11,935	11,78
17/06/2024	18.334.313	1,20%	11,675	11,51	11,9099	11,85
14/06/2024	28.507.155	-1,84%	11,80	11,55	11,82	11,72
13/06/2024	21.879.354	-1,12%	12,08	11,85	12,085	11,945
12/06/2024	28.309.395	-0,17%	12,295	12,03	12,37	12,09
11/06/2024	24.585.005	-2,26%	12,31	12,05	12,355	12,10
10/06/2024	32.770.346	1,89%	12,05	12,105	12,52	12,38
07/06/2024	19.428.686	0,58%	12,05	11,95	12,16	12,14
06/06/2024	15.672.752	0,00%	12,05	11,96	12,10	12,07
05/06/2024	24.625.285	0,37%	12,05	11,82	12,10	12,075
04/06/2024	24.183.112	-1,35%	12,08	11,96	12,13	12,025
03/06/2024	27.809.782	0,50%	12,23	12,02	12,32	12,19
31/05/2024	23.667.960	3,14%	11,75	11,66	12,15	12,14
30/05/2024	22.130.561	1,82%	11,58	11,48	11,78	11,77
29/05/2024	20.883.800	-0,99%	11,56	11,50	11,65	11,565
28/05/2024	30.436.919	-3,78%	12,14	11,66	12,13	11,70
27/05/2024	11.650.730	0,00%	12,22	12,045	12,27	12,16
24/05/2024	11.650.730	1,08%	12,22	12,045	12,27	12,16
23/05/2024	22.800.233	0,67%	12,10	12,01	12,22	12,11
22/05/2024	17.045.458	-0,99%	12,26	11,88	12,1099	12,0297
21/05/2024	17.477.270	0,00%	12,26	12,04	12,23	12,15
20/05/2024	13.883.062	-1,02%	12,26	12,14	12,33	12,155
17/05/2024	13.055.116	-0,97%	12,26	12,25	12,38	12,26
16/05/2024	21.021.899	0,57%	12,26	12,26	12,50	12,3801
15/05/2024	27.147.353	-1,13%	12,50	12,18	12,54	12,30
14/05/2024	19.963.178	0,89%	12,10	12,35	12,64	12,44
13/05/2024	30.448.041	2,84%	12,10	12,09	12,45	12,33
10/05/2024	26.186.492	-1,15%	12,13	11,9122	12,17	11,99
09/05/2024	15.324.463	-0,17%	12,135	12,06	12,21	12,13
08/05/2024	19.519.000	-0,16%	12,08	12,03	12,25	12,15
07/05/2024	24.482.690	-1,78%	12,40	12,085	12,4199	12,13
06/05/2024	15.977.325	0,16%	12,55	12,42	12,62	12,45
03/05/2024	22.822.368	-0,48%	12,16	12,39	12,76	12,43
02/05/2024	25.974.374	2,05%	12,16	12,36	12,55	12,4505
01/05/2024	23.927.487	0,41%	12,16	12,155	12,43	12,20
30/04/2024	36.652.567	-4,71%	12,82	12,13	12,60	12,15
29/04/2024	28.041.771	-0,47%	12,82	12,55	12,84	12,73
26/04/2024	33.408.760	-1,99%	12,82	12,61	13,02	12,78
25/04/2024	43.428.910	0,70%	12,94	12,63	13,175	13,04
24/04/2024	31.958.831	0,46%	12,94	12,78	13,02	13,00
23/04/2024	33.560.204	0,51%	13,05	12,82	13,05	12,945
22/04/2024	44.930.116	6,05%	12,32	12,06	12,94	12,875
19/04/2024	22.365.424	0,66%	12,05	12,035	12,23	12,14
18/04/2024	22.658.294	0,21%	12,74	11,98	12,17	12,065
17/04/2024	24.309.929	-0,33%	12,74	12,02	12,249	12,05
16/04/2024	33.696.294	-1,15%	12,74	11,9412	12,25	12,09
15/04/2024	32.284.704	-3,09%	12,74	12,18	12,81	12,22
12/04/2024	28.686.770	-3,22%	12,91	12,51	12,92	12,62
11/04/2024	22.568.882	-0,15%	13,29	12,91	13,14	13,0399
10/04/2024	27.237.675	-3,47%	13,29	12,95	13,29	13,07
09/04/2024	17.948.655	0,97%	13,36	13,33	13,59	13,54
08/04/2024	16.029.024	0,98%	13,36	13,345	13,54	13,41
05/04/2024	28.532.385	0,53%	13,26	13,08	13,395	13,28
04/04/2024	37.954.475	-3,15%	13,17	13,17	13,97	13,22
03/04/2024	30.780.878	2,94%	13,17	13,23	13,68	13,67
02/04/2024	24.371.314	0,00%	13,17	13,09	13,37	13,29
01/04/2024	22.431.947	-0,04%	13,35	13,14	13,38	13,275
28/03/2024	33.107.962	1,69%	13,07	13,07	13,30	13,28
27/03/2024	27.557.267	4,82%	12,54	12,43	13,08	13,04
26/03/2024	34.376.528	-3,41%	12,96	12,44	12,96	12,46
25/03/2024	20.759.239	-0,08%	12,92	12,74	13,055	12,90
22/03/2024	17.151.996	-0,08%	12,85	12,85	12,96	12,91
21/03/2024	28.507.515	0,16%	12,265	12,79	13,06	12,92
20/03/2024	33.026.236	4,80%	12,265	12,21	12,9399	12,89
19/03/2024	17.649.228	0,99%	12,15	12,13	12,36	12,30
18/03/2024	19.114.390	1,00%	12,15	11,98	12,19	12,18
15/03/2024	24.698.459	-0,08%	12,34	12,02	12,27	12,07
14/03/2024	26.407.165	-2,30%	12,12	12,01	12,37	12,085
13/03/2024	23.854.032	2,40%	12,12	12,12	12,48	12,40
12/03/2024	18.548.810	0,00%	12,12	12,03	12,16	12,11
11/03/2024	20.387.025	-0,58%	12,43	12,075	12,24	12,11
08/03/2024	26.762.775	-1,85%	12,43	12,14	12,515	12,18
07/03/2024	20.810.105	0,16%	12,52	12,26	12,47	12,40
06/03/2024	24.727.940	-1,59%	12,52	12,33	12,57	12,38
05/03/2024	24.473.013	-1,18%	12,63	12,50	12,7377	12,59
04/03/2024	41.217.783	2,17%	12,63	12,5801	13,29	12,72
01/03/2024	23.938.507	0,08%	12,50	12,32	12,64	12,45
29/02/2024	19.524.221	1,10%	12,01	12,32	12,47	12,435
28/02/2024	25.474.676	2,50%	12,01	11,955	12,40	12,30