Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	14.211.987	-0,57%	12,36	12,28	12,43	12,32
27/12/2023	20.706.255	-0,48%	12,39	12,23	12,44	12,39
26/12/2023	13.612.339	0,81%	12,39	12,37	12,54	12,45
22/12/2023	23.122.312	0,08%	12,34	12,28	12,46	12,35
21/12/2023	32.683.673	4,66%	11,94	11,90	12,35	12,3497
20/12/2023	26.384.251	-1,83%	12,00	11,79	12,14	11,80
19/12/2023	17.810.939	0,75%	11,96	11,89	12,07	12,02
18/12/2023	21.756.554	-0,75%	12,01	11,89	12,08	11,93
15/12/2023	31.241.377	-0,50%	12,09	11,935	12,17	12,02
14/12/2023	53.022.103	7,47%	11,45	11,47	12,125	12,08
13/12/2023	34.556.751	0,72%	11,07	10,80	11,29	11,24
12/12/2023	20.780.999	0,81%	10,815	11,05	11,23	11,16
11/12/2023	18.148.462	0,55%	10,815	10,99	11,15	11,07
08/12/2023	23.556.823	1,80%	10,815	10,79	11,07	11,015
07/12/2023	21.590.382	1,22%	10,71	10,71	10,88	10,82
06/12/2023	22.713.076	0,90%	10,56	10,6725	10,88	10,695
05/12/2023	22.647.151	-0,94%	10,56	10,54	10,68	10,60
04/12/2023	24.429.465	1,13%	10,56	10,50	10,82	10,70
01/12/2023	25.435.006	3,02%	10,31	10,22	10,60	10,57
30/11/2023	35.312.356	-3,02%	10,37	10,18	10,679	10,27
29/11/2023	40.129.482	2,12%	10,37	10,56	10,955	10,59
28/11/2023	20.390.722	0,29%	10,37	10,24	10,40	10,37
27/11/2023	16.858.683	-0,72%	10,37	10,30	10,42	10,325
24/11/2023	11.416.663	1,37%	10,29	10,29	10,53	10,40
23/11/2023	23.259.029	0,59%	10,24	10,17	10,38	10,2502
22/11/2023	22.953.065	0,69%	10,24	10,17	10,38	10,26
21/11/2023	26.498.059	-1,45%	10,28	10,10	10,32	10,19
20/11/2023	23.291.521	0,78%	10,31	10,2613	10,44	10,35
17/11/2023	19.363.767	1,08%	10,29	10,19	10,33	10,27
16/11/2023	24.417.944	-2,87%	10,40	10,10	10,425	10,17
15/11/2023	25.464.672	0,67%	10,40	10,39	10,58	10,47
14/11/2023	36.377.706	5,96%	10,00	9,99	10,46	10,405
13/11/2023	20.626.906	-0,41%	9,82	9,74	9,865	9,82
10/11/2023	25.766.397	1,70%	9,79	9,67	9,88	9,865
09/11/2023	30.963.861	-3,38%	10,035	9,69	10,0699	9,71
08/11/2023	21.230.626	-0,98%	10,26	10,035	10,21	10,07
07/11/2023	27.807.679	-1,36%	10,26	10,05	10,29	10,17
06/11/2023	25.206.939	-2,37%	10,57	10,24	10,60	10,31
03/11/2023	33.848.818	4,34%	10,29	10,14	10,64	10,58
02/11/2023	35.554.673	2,32%	10,03	9,9631	10,15	10,14
01/11/2023	34.991.474	1,49%	9,81	9,75	9,93	9,895
31/10/2023	42.271.219	1,35%	9,73	9,63	9,91	9,75
30/10/2023	57.591.684	-1,86%	10,08	9,6568	10,14	9,775
27/10/2023	72.900.295	-11,72%	10,94	9,98	10,99	10,0199
26/10/2023	42.420.502	-1,65%	11,91	11,33	11,92	11,35
25/10/2023	38.990.182	1,32%	11,36	11,21	11,635	11,54
24/10/2023	24.062.842	-0,70%	11,52	11,38	11,5689	11,40
23/10/2023	26.320.579	-1,38%	11,59	11,42	11,69	11,48
20/10/2023	28.343.972	0,95%	11,57	11,56	11,76	11,64
19/10/2023	26.210.299	-1,87%	11,60	11,505	11,755	11,53
18/10/2023	23.411.873	-2,24%	11,93	11,75	11,93	11,77
17/10/2023	21.979.985	0,92%	11,88	11,82	12,17	12,04
16/10/2023	15.302.970	1,02%	11,88	11,82	11,96	11,93
13/10/2023	26.796.369	-1,58%	11,98	11,80	12,00	11,81
12/10/2023	27.068.770	-2,04%	11,86	11,84	12,07	12,00
11/10/2023	17.813.814	0,41%	12,11	12,15	12,39	12,25
10/10/2023	21.734.405	1,08%	11,81	12,10	12,2999	12,20
09/10/2023	18.234.090	0,58%	11,81	11,685	12,15	12,07
06/10/2023	28.860.631	1,01%	11,83	11,685	12,15	12,02
05/10/2023	26.879.108	-0,71%	11,94	11,69	11,99	11,905
04/10/2023	25.838.496	-0,66%	12,01	11,88	12,08	11,99
03/10/2023	32.439.188	-1,95%	12,20	12,02	12,2294	12,07
02/10/2023	29.513.823	-0,89%	12,39	12,23	12,44	12,31
29/09/2023	36.323.499	-1,04%	12,64	12,35	12,66	12,43
28/09/2023	28.617.230	1,29%	12,32	12,17	12,6613	12,55
27/09/2023	21.571.383	-0,40%	12,53	12,25	12,655	12,38
26/09/2023	22.384.702	-1,19%	12,49	12,26	12,655	12,43
25/09/2023	22.740.296	1,20%	12,36	12,34	12,70	12,5794
22/09/2023	33.363.510	1,89%	12,50	12,41	12,765	12,43
21/09/2023	23.463.354	-1,34%	12,25	12,16	12,35	12,195
20/09/2023	19.704.546	-1,59%	12,65	12,355	12,665	12,36
19/09/2023	21.775.554	1,62%	12,33	12,32	12,65	12,54
18/09/2023	25.240.729	-2,18%	12,52	12,25	12,52	12,335
15/09/2023	31.682.257	-0,08%	12,63	12,42	12,79	12,61
14/09/2023	23.112.426	-0,08%	12,63	12,41	12,70	12,63
13/09/2023	33.943.051	1,85%	12,70	12,63	12,91	12,68
12/09/2023	26.227.409	2,13%	12,22	12,22	12,59	12,48
11/09/2023	17.756.812	-0,57%	11,98	12,17	12,40	12,23
08/09/2023	25.428.213	2,76%	11,98	11,97	12,36	12,29
07/09/2023	18.747.384	-0,83%	11,96	11,90	12,05	11,97
06/09/2023	20.726.619	-0,29%	12,02	11,825	12,11	12,055
05/09/2023	16.750.215	-0,58%	12,11	12,035	12,175	12,07
04/09/2023	16.713.460	0,17%	12,15	12,04	12,27	12,15
01/09/2023	16.713.460	0,17%	12,15	12,04	12,27	12,15
31/08/2023	15.007.145	1,00%	11,94	12,0804	12,27	12,15
30/08/2023	16.026.696	-0,17%	11,94	12,01	12,15	12,03
29/08/2023	16.189.820	1,01%	11,94	11,89	12,06	12,02
28/08/2023	16.200.614	0,00%	11,90	11,85	12,07	11,91
25/08/2023	25.296.951	1,28%	11,90	11,58	11,99	11,90
24/08/2023	19.314.377	-1,67%	11,90	11,7304	11,93	11,76
23/08/2023	15.987.243	0,84%	11,80	11,80	11,97	11,97
22/08/2023	15.178.896	-0,84%	12,04	11,84	12,03	11,87
21/08/2023	17.172.623	0,17%	12,04	11,87	12,04	11,98
18/08/2023	21.701.437	1,27%	11,73	11,72	12,02	11,98
17/08/2023	19.262.665	0,13%	11,89	11,78	11,97	11,825
16/08/2023	20.543.656	-1,42%	11,91	11,805	12,04	11,81
15/08/2023	20.783.559	-1,56%	12,105	11,97	12,14	12,01
14/08/2023	25.459.627	0,54%	12,00	12,03	12,23	12,205
11/08/2023	35.188.296	-0,12%	12,11	12,00	12,20	12,145
10/08/2023	55.700.115	-4,48%	12,77	12,04	12,77	12,16