Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	20.155.508	0,43%	12,03	11,96	12,1659	12,001
26/02/2024	20.743.167	-1,48%	12,22	11,95	12,27	11,96
23/02/2024	16.001.290	0,33%	12,22	12,05	12,26	12,16
22/02/2024	20.131.337	-0,12%	12,22	12,05	12,2399	12,125
21/02/2024	21.312.431	-0,90%	12,22	12,05	12,31	12,14
20/02/2024	22.740.131	-0,41%	12,41	12,08	12,33	12,25
19/02/2024	6.388.112	0,00%	12,41	12,265	12,51	12,30
16/02/2024	6.388.112	0,57%	12,41	12,265	12,51	12,30
15/02/2024	29.956.367	2,37%	12,78	12,31	12,55	12,52
14/02/2024	29.902.885	-0,91%	12,78	12,5201	12,77	12,565
13/02/2024	35.504.357	-2,31%	12,78	12,48	12,90	12,68
12/02/2024	29.277.489	2,41%	12,69	12,64	13,09	12,985
09/02/2024	26.795.206	-1,17%	12,80	12,61	12,92	12,68
08/02/2024	37.428.849	0,08%	12,75	12,54	12,90	12,81
07/02/2024	65.117.701	6,05%	12,75	12,21	13,03	12,80
06/02/2024	44.343.007	4,01%	11,65	11,62	12,10	12,055
05/02/2024	40.889.778	-4,57%	11,77	11,54	12,08	11,585
02/02/2024	40.708.752	0,33%	11,77	11,94	12,22	12,14
01/02/2024	40.374.272	3,24%	11,77	11,62	12,14	12,10
31/01/2024	34.083.570	-0,51%	11,77	11,725	11,9864	11,72
30/01/2024	35.994.639	1,99%	11,40	11,62	11,89	11,78
29/01/2024	27.507.243	1,41%	11,40	11,30	11,56	11,55
26/01/2024	19.732.493	0,44%	11,37	11,30	11,50	11,39
25/01/2024	25.238.766	2,72%	11,44	11,03	11,35	11,33
24/01/2024	28.874.488	-2,90%	11,44	11,00	11,45	11,04
23/01/2024	25.188.858	1,64%	11,33	11,24	11,46	11,3831
22/01/2024	22.598.277	0,00%	11,22	11,14	11,40	11,1999
19/01/2024	29.721.008	1,59%	10,93	10,825	11,22	11,165
18/01/2024	39.608.441	-2,44%	11,27	10,96	11,31	10,995
17/01/2024	28.319.598	-1,75%	11,77	11,11	11,31	11,26
16/01/2024	23.678.612	0,00%	11,77	11,18	11,50	11,46
15/01/2024	30.250.232	-2,14%	11,77	11,41	11,77	11,46
12/01/2024	30.250.232	-2,14%	11,77	11,41	11,77	11,46
11/01/2024	26.393.959	-1,14%	11,77	11,57	11,77	11,695
10/01/2024	21.305.280	-0,08%	11,81	11,71	11,855	11,83
09/01/2024	25.304.492	-1,09%	11,81	11,775	11,90	11,84
08/01/2024	19.979.599	0,93%	11,645	11,79	12,05	11,96
05/01/2024	25.127.724	1,37%	11,645	11,63	12,035	11,84
04/01/2024	28.355.146	-0,09%	11,75	11,63	11,82	11,70
03/01/2024	32.395.820	-3,70%	12,00	11,64	12,03	11,71
02/01/2024	21.646.490	-0,25%	12,04	12,01	12,38	12,16
29/12/2023	17.973.709	-1,22%	12,36	12,16	12,39	12,19
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