Ford Motor Company (F)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
23.595.366 |
0,15%
|
14,25
|
14,30
|
14,63
|
14,411
|
| 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
|
Por favor leia o