Ford Motor Company (F)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/12/2024 |
10.844.859 |
0,00%
|
10,82
|
10,595
|
10,87
|
10,74
|
| 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
|
| 28/11/2024 |
4.980.499 |
0,00%
|
11,13
|
11,06
|
11,255
|
11,10
|
| 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
|
| 20/11/2024 |
15.541.661 |
-2,90%
|
11,00
|
10,615
|
11,045
|
10,73
|
| 19/11/2024 |
8.619.658 |
-1,43%
|
11,05
|
11,01
|
11,32
|
11,05
|
| 18/11/2024 |
9.792.120 |
1,82%
|
11,05
|
11,03
|
11,27
|
11,21
|
| 15/11/2024 |
12.511.992 |
-0,54%
|
11,03
|
10,985
|
11,145
|
11,01
|
| 14/11/2024 |
11.537.639 |
-0,27%
|
11,14
|
11,025
|
11,225
|
11,07
|
| 13/11/2024 |
7.080.669 |
0,00%
|
11,11
|
11,025
|
11,165
|
11,10
|
| 12/11/2024 |
8.167.257 |
-1,16%
|
11,19
|
10,95
|
11,295
|
11,10
|
| 11/11/2024 |
9.555.739 |
2,37%
|
11,05
|
11,02
|
11,315
|
11,23
|
| 08/11/2024 |
8.952.743 |
0,09%
|
10,89
|
10,86
|
10,97
|
10,97
|
| 07/11/2024 |
9.789.626 |
-2,06%
|
10,93
|
10,83
|
11,11
|
10,96
|
| 06/11/2024 |
16.762.681 |
5,57%
|
10,97
|
10,84
|
11,225
|
11,19
|
| 05/11/2024 |
8.861.816 |
2,32%
|
10,30
|
10,30
|
10,635
|
10,60
|
| 04/11/2024 |
10.552.205 |
1,37%
|
10,31
|
10,285
|
10,565
|
10,36
|
| 01/11/2024 |
7.561.811 |
-0,68%
|
10,33
|
10,20
|
10,405
|
10,22
|
| 31/10/2024 |
14.507.579 |
-1,72%
|
10,43
|
10,24
|
10,475
|
10,29
|
| 30/10/2024 |
7.196.940 |
0,58%
|
10,38
|
10,335
|
10,525
|
10,47
|
| 29/10/2024 |
24.967.566 |
-8,44%
|
10,52
|
10,18
|
10,55
|
10,41
|
| 28/10/2024 |
14.355.462 |
2,71%
|
11,16
|
11,125
|
11,39
|
11,37
|
| 25/10/2024 |
6.504.639 |
-1,51%
|
11,29
|
11,015
|
11,325
|
11,07
|
| 24/10/2024 |
7.875.217 |
1,63%
|
11,21
|
11,075
|
11,25
|
11,24
|
| 23/10/2024 |
6.853.685 |
-0,45%
|
11,11
|
11,025
|
11,24
|
11,06
|
| 22/10/2024 |
8.864.029 |
2,11%
|
11,01
|
10,925
|
11,15
|
11,11
|
| 21/10/2024 |
9.166.989 |
-1,98%
|
11,08
|
10,865
|
11,155
|
10,88
|
| 18/10/2024 |
5.762.168 |
0,27%
|
11,17
|
11,05
|
11,17
|
11,10
|
| 17/10/2024 |
6.429.429 |
0,36%
|
11,05
|
10,94
|
11,125
|
11,07
|
| 16/10/2024 |
6.382.028 |
1,75%
|
10,90
|
10,90
|
11,175
|
11,03
|
| 15/10/2024 |
7.995.737 |
-0,73%
|
10,90
|
10,825
|
11,015
|
10,84
|
| 14/10/2024 |
7.121.507 |
1,87%
|
10,70
|
10,655
|
10,95
|
10,92
|
| 11/10/2024 |
7.844.187 |
0,38%
|
10,65
|
10,65
|
10,795
|
10,72
|
| 10/10/2024 |
4.906.406 |
0,57%
|
10,59
|
10,545
|
10,70
|
10,68
|
| 09/10/2024 |
8.946.136 |
1,24%
|
10,47
|
10,44
|
10,675
|
10,62
|
| 08/10/2024 |
8.018.157 |
0,00%
|
10,50
|
10,385
|
10,58
|
10,49
|
| 07/10/2024 |
6.390.627 |
-0,76%
|
10,51
|
10,45
|
10,61
|
10,49
|
| 04/10/2024 |
6.287.453 |
1,15%
|
10,59
|
10,445
|
10,61
|
10,57
|
| 03/10/2024 |
11.483.795 |
-0,29%
|
10,40
|
10,335
|
10,47
|
10,45
|
| 02/10/2024 |
8.600.256 |
-2,51%
|
10,70
|
10,435
|
10,72
|
10,48
|
| 01/10/2024 |
11.415.778 |
1,80%
|
10,72
|
10,58
|
10,815
|
10,75
|
| 30/09/2024 |
12.211.984 |
-2,04%
|
10,53
|
10,485
|
10,61
|
10,56
|
| 27/09/2024 |
8.665.005 |
0,94%
|
10,85
|
10,76
|
10,985
|
10,78
|
| 26/09/2024 |
14.097.973 |
2,50%
|
10,58
|
10,58
|
10,745
|
10,68
|
| 25/09/2024 |
12.834.810 |
-4,14%
|
10,58
|
10,325
|
10,58
|
10,42
|
| 24/09/2024 |
8.236.400 |
-0,37%
|
10,93
|
10,815
|
11,00
|
10,87
|
| 23/09/2024 |
7.671.442 |
0,28%
|
10,82
|
10,71
|
10,92
|
10,91
|
| 20/09/2024 |
23.683.053 |
-0,37%
|
10,81
|
10,695
|
10,88
|
10,88
|
| 19/09/2024 |
8.828.048 |
-0,55%
|
11,23
|
10,87
|
11,30
|
10,92
|
| 18/09/2024 |
8.612.278 |
0,73%
|
10,93
|
10,92
|
11,255
|
10,98
|
| 17/09/2024 |
6.889.994 |
0,93%
|
10,90
|
10,82
|
11,135
|
10,90
|
| 16/09/2024 |
5.863.270 |
1,03%
|
10,75
|
10,725
|
10,915
|
10,80
|
| 13/09/2024 |
5.484.731 |
0,66%
|
10,69
|
10,63
|
10,79
|
10,69
|
| 12/09/2024 |
7.465.174 |
1,63%
|
10,37
|
10,315
|
10,645
|
10,62
|
| 11/09/2024 |
9.932.120 |
1,26%
|
10,30
|
10,135
|
10,46
|
10,45
|
| 10/09/2024 |
11.564.123 |
-3,19%
|
10,44
|
10,175
|
10,44
|
10,32
|
| 09/09/2024 |
6.784.520 |
0,76%
|
10,65
|
10,535
|
10,755
|
10,66
|
| 06/09/2024 |
8.035.621 |
-1,76%
|
10,76
|
10,54
|
10,865
|
10,58
|
| 05/09/2024 |
7.993.578 |
-1,64%
|
11,08
|
10,72
|
11,13
|
10,77
|
| 04/09/2024 |
9.551.635 |
-0,27%
|
11,05
|
10,85
|
11,155
|
10,95
|
| 03/09/2024 |
9.465.814 |
-1,88%
|
11,07
|
10,94
|
11,14
|
10,98
|
| 02/09/2024 |
11.360.918 |
0,00%
|
11,14
|
11,055
|
11,225
|
11,19
|
| 30/08/2024 |
11.360.918 |
0,72%
|
11,14
|
11,055
|
11,225
|
11,19
|
| 29/08/2024 |
5.767.825 |
0,63%
|
11,08
|
10,99
|
11,195
|
11,11
|
| 28/08/2024 |
5.941.162 |
-0,90%
|
11,10
|
10,985
|
11,18
|
11,04
|
| 27/08/2024 |
7.025.991 |
0,27%
|
11,12
|
10,995
|
11,22
|
11,14
|
| 26/08/2024 |
10.888.910 |
-1,42%
|
11,36
|
11,08
|
11,37
|
11,11
|
| 23/08/2024 |
13.632.206 |
3,21%
|
11,01
|
10,945
|
11,28
|
11,27
|
| 22/08/2024 |
7.086.196 |
0,65%
|
10,85
|
10,85
|
11,005
|
10,92
|
| 21/08/2024 |
8.191.985 |
1,59%
|
10,83
|
10,755
|
10,965
|
10,85
|
| 20/08/2024 |
6.159.665 |
-0,37%
|
10,72
|
10,615
|
10,785
|
10,68
|
| 19/08/2024 |
7.164.998 |
2,00%
|
10,56
|
10,545
|
10,745
|
10,72
|
| 16/08/2024 |
9.627.297 |
0,48%
|
10,40
|
10,38
|
10,51
|
10,51
|
| 15/08/2024 |
8.630.448 |
2,75%
|
10,40
|
10,385
|
10,495
|
10,46
|
| 14/08/2024 |
8.688.386 |
0,39%
|
10,17
|
10,055
|
10,235
|
10,18
|
| 13/08/2024 |
9.214.121 |
2,84%
|
9,87
|
9,775
|
10,15
|
10,14
|
| 12/08/2024 |
8.214.192 |
-2,38%
|
10,07
|
9,845
|
10,07
|
9,86
|
| 09/08/2024 |
9.125.218 |
-0,30%
|
10,07
|
9,975
|
10,165
|
10,10
|
| 08/08/2024 |
12.956.268 |
3,69%
|
9,80
|
9,80
|
10,245
|
10,13
|
| 07/08/2024 |
13.978.350 |
-0,10%
|
9,80
|
9,755
|
9,975
|
9,77
|
| 06/08/2024 |
16.653.732 |
0,72%
|
9,73
|
9,68
|
9,855
|
9,78
|
| 05/08/2024 |
20.004.427 |
-3,19%
|
9,55
|
9,49
|
9,90
|
9,71
|
| 02/08/2024 |
18.079.033 |
-6,17%
|
10,52
|
10,005
|
10,54
|
10,03
|
| 01/08/2024 |
9.637.456 |
-1,20%
|
10,86
|
10,61
|
10,92
|
10,69
|
| 31/07/2024 |
14.411.589 |
-0,19%
|
10,85
|
10,72
|
11,005
|
10,82
|
| 30/07/2024 |
11.275.677 |
-1,54%
|
11,03
|
10,79
|
11,105
|
10,84
|
| 29/07/2024 |
16.134.676 |
-1,61%
|
11,11
|
10,80
|
11,12
|
11,01
|
| 26/07/2024 |
14.094.150 |
0,27%
|
11,22
|
11,055
|
11,36
|
11,19
|
| 25/07/2024 |
29.814.010 |
-18,36%
|
11,88
|
11,15
|
11,89
|
11,16
|
| 24/07/2024 |
16.356.305 |
-1,16%
|
13,76
|
13,59
|
13,87
|
13,67
|
| 23/07/2024 |
10.336.587 |
-2,05%
|
13,99
|
13,57
|
14,01
|
13,83
|
| 22/07/2024 |
10.608.388 |
1,00%
|
14,05
|
13,795
|
14,18
|
14,12
|
| 19/07/2024 |
15.985.741 |
-3,92%
|
14,50
|
13,96
|
14,50
|
13,98
|
Por favor leia o