Ford Motor Company (F)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
22.381.924 |
-1,16%
|
11,64
|
11,37
|
11,68
|
11,52
|
| 19/03/2026 |
23.805.042 |
-1,10%
|
11,69
|
11,495
|
11,75
|
11,64
|
| 18/03/2026 |
31.254.864 |
-1,26%
|
11,87
|
11,70
|
12,01
|
11,79
|
| 17/03/2026 |
36.066.171 |
1,96%
|
11,7503
|
11,7503
|
12,03
|
11,94
|
| 16/03/2026 |
25.811.093 |
0,51%
|
11,7398
|
11,64
|
11,875
|
11,71
|
| 13/03/2026 |
24.640.322 |
-3,08%
|
12,11
|
11,65
|
12,13
|
11,67
|
| 12/03/2026 |
26.712.565 |
-0,58%
|
11,9897
|
11,86
|
12,185
|
12,04
|
| 11/03/2026 |
24.438.724 |
-1,23%
|
12,22
|
12,0344
|
12,49
|
12,11
|
| 10/03/2026 |
23.687.682 |
0,49%
|
12,2196
|
12,1799
|
12,51
|
12,24
|
| 09/03/2026 |
35.793.614 |
0,17%
|
11,8799
|
11,80
|
12,1985
|
12,19
|
| 06/03/2026 |
26.881.235 |
-1,58%
|
12,1401
|
12,03
|
12,32
|
12,15
|
| 05/03/2026 |
36.700.817 |
-3,67%
|
12,725
|
12,24
|
12,745
|
12,34
|
| 04/03/2026 |
39.694.002 |
0,91%
|
12,8503
|
12,81
|
13,15
|
12,81
|
| 03/03/2026 |
55.188.031 |
-5,27%
|
13,1102
|
12,68
|
13,18
|
12,70
|
| 02/03/2026 |
60.813.672 |
-4,97%
|
13,9496
|
13,225
|
14,09
|
13,39
|
| 27/02/2026 |
39.869.024 |
-2,22%
|
14,33
|
14,03
|
14,57
|
14,09
|
| 26/02/2026 |
34.825.908 |
-0,07%
|
14,42
|
14,3044
|
14,795
|
14,41
|
| 25/02/2026 |
37.166.086 |
1,62%
|
14,22
|
14,15
|
14,49
|
14,43
|
| 24/02/2026 |
41.754.819 |
4,11%
|
13,69
|
13,69
|
14,3199
|
14,20
|
| 23/02/2026 |
31.955.145 |
-2,64%
|
13,9795
|
13,57
|
14,04
|
13,64
|
| 20/02/2026 |
28.529.012 |
1,67%
|
13,7697
|
13,72
|
14,035
|
14,01
|
| 19/02/2026 |
31.712.548 |
-0,65%
|
13,8082
|
13,69
|
13,945
|
13,78
|
| 18/02/2026 |
39.799.705 |
-1,98%
|
14,13
|
13,805
|
14,14
|
13,85
|
| 17/02/2026 |
31.782.052 |
0,14%
|
14,11
|
13,933
|
14,17
|
14,13
|
| 13/02/2026 |
47.868.914 |
1,95%
|
13,87
|
13,85
|
14,335
|
14,12
|
| 12/02/2026 |
79.168.174 |
1,08%
|
13,81
|
13,81
|
14,36
|
13,85
|
| 11/02/2026 |
72.660.393 |
1,81%
|
13,665
|
13,515
|
13,88
|
13,85
|
| 10/02/2026 |
42.966.647 |
0,07%
|
13,63
|
13,57
|
13,74
|
13,57
|
| 09/02/2026 |
34.568.557 |
-1,45%
|
13,79
|
13,53
|
13,79
|
13,59
|
