Ford Motor Company (F)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
33.094.222 |
0,04%
|
11,7402
|
11,61
|
11,75
|
11,68
|
| 12/09/2025 |
34.347.109 |
-0,68%
|
11,75
|
11,66
|
11,81
|
11,68
|
| 11/09/2025 |
40.048.150 |
2,93%
|
11,46
|
11,44
|
11,79
|
11,76
|
| 10/09/2025 |
31.231.023 |
-0,48%
|
11,495
|
11,31
|
11,52
|
11,42
|
| 09/09/2025 |
26.012.929 |
-1,67%
|
11,67
|
11,45
|
11,68
|
11,49
|
| 08/09/2025 |
27.744.319 |
-0,51%
|
11,755
|
11,58
|
11,76
|
11,69
|
| 05/09/2025 |
33.369.147 |
0,51%
|
11,695
|
11,66
|
11,91
|
11,74
|
| 04/09/2025 |
22.758.027 |
0,52%
|
11,635
|
11,57
|
11,70
|
11,68
|
| 03/09/2025 |
30.759.152 |
-0,77%
|
11,6899
|
11,57
|
11,715
|
11,62
|
| 02/09/2025 |
34.342.889 |
-1,11%
|
11,69
|
11,64
|
11,8899
|
11,72
|
| 29/08/2025 |
28.223.897 |
0,60%
|
11,7099
|
11,69
|
11,83
|
11,77
|
| 28/08/2025 |
29.495.282 |
-1,64%
|
11,9898
|
11,63
|
11,995
|
11,71
|
| 27/08/2025 |
25.090.589 |
0,63%
|
11,825
|
11,81
|
11,98
|
11,91
|
| 26/08/2025 |
30.543.652 |
0,13%
|
11,805
|
11,77
|
11,87
|
11,84
|
| 25/08/2025 |
24.008.241 |
0,38%
|
11,70
|
11,68
|
11,85
|
11,82
|
| 22/08/2025 |
33.907.589 |
3,49%
|
11,345
|
11,3403
|
11,77
|
11,74
|
| 21/08/2025 |
36.908.355 |
-1,39%
|
11,44
|
11,195
|
11,45
|
11,33
|
| 20/08/2025 |
29.207.147 |
-0,71%
|
11,57
|
11,47
|
11,60
|
11,49
|
| 19/08/2025 |
37.668.520 |
1,09%
|
11,45
|
11,45
|
11,73
|
11,58
|
| 18/08/2025 |
22.220.945 |
0,09%
|
11,405
|
11,37
|
11,48
|
11,46
|
| 15/08/2025 |
29.680.469 |
0,00%
|
11,44
|
11,4147
|
11,52
|
11,44
|
| 14/08/2025 |
35.392.307 |
-0,18%
|
11,32
|
11,215
|
11,45
|
11,44
|
| 13/08/2025 |
39.252.916 |
1,69%
|
11,27
|
10,49
|
11,49
|
11,44
|
| 12/08/2025 |
39.833.495 |
0,98%
|
11,20
|
11,13
|
11,32
|
11,25
|
| 11/08/2025 |
47.076.066 |
-0,27%
|
11,25
|
11,06
|
11,57
|
11,14
|
| 08/08/2025 |
30.705.886 |
0,36%
|
11,305
|
11,17
|
11,37
|
11,17
|
| 07/08/2025 |
47.948.146 |
0,62%
|
11,285
|
11,10
|
11,385
|
11,28
|
| 06/08/2025 |
36.630.222 |
1,36%
|
11,0701
|
11,0701
|
11,26
|
11,21
|
| 05/08/2025 |
37.235.864 |
1,19%
|
10,97
|
10,90
|
11,10
|
11,06
|
| 04/08/2025 |
35.082.788 |
1,16%
|
10,875
|
10,86
|
11,02
|
10,95
|
| 01/08/2025 |
44.725.550 |
-2,26%
|
10,9399
|
10,59
|
10,95
|
10,82
|
| 31/07/2025 |
55.601.868 |
1,89%
|
10,6698
|
10,65
|
11,15
|
11,07
|
| 30/07/2025 |
39.961.002 |
-1,85%
|
11,0799
|
10,82
|
11,12
|
10,87
|
| 29/07/2025 |
38.367.133 |
-1,77%
|
11,49
|
11,06
|
11,50
|
11,08
|
| 28/07/2025 |
37.966.481 |
-1,66%
|
11,49
|
11,25
|
11,50
|
11,28
|
| 25/07/2025 |
32.952.929 |
1,69%
|
11,29
|
11,23
|
11,485
|
11,47
|
| 24/07/2025 |
39.876.904 |
-0,97%
|
11,29
|
11,23
|
11,47
|
11,26
|
| 23/07/2025 |
52.094.967 |
1,61%
|
11,25
|
11,08
|
11,47
|
11,38
|
| 22/07/2025 |
51.580.764 |
-1,06%
|
11,26
|
11,10
|
11,4694
|
11,19
|
| 21/07/2025 |
46.038.716 |
1,34%
|
11,24
|
11,22
|
11,4694
|
11,31
|
| 18/07/2025 |
45.730.167 |
0,09%
|
11,18
|
11,05
|
11,39
|
11,16
|
| 17/07/2025 |
46.662.991 |
-0,80%
|
11,36
|
11,11
|
11,45
|
11,15
|
| 16/07/2025 |
65.073.852 |
-2,85%
|
11,3497
|
11,1541
|
11,925
|
11,24
|
| 15/07/2025 |
45.083.064 |
-2,65%
|
11,8901
|
11,5247
|
11,925
|
11,57
|
| 14/07/2025 |
44.319.777 |
0,59%
|
11,765
|
11,675
|
11,885
|
11,88
|
| 11/07/2025 |
45.965.851 |
-1,09%
|
11,88
|
11,71
|
11,97
|
11,78
|
| 10/07/2025 |
45.495.826 |
0,68%
|
11,8599
|
11,74
|
11,97
|
11,91
|
| 09/07/2025 |
45.619.192 |
1,28%
|
11,65
|
11,64
|
11,90
|
11,83
|
| 08/07/2025 |
48.688.054 |
0,78%
|
11,63
|
11,48
|
11,85
|
11,68
|
| 07/07/2025 |
50.922.982 |
-1,86%
|
11,63
|
11,48
|
11,79
|
11,59
|
| 04/07/2025 |
43.297.721 |
0,21%
|
11,77
|
11,7599
|
11,9596
|
11,81
|
| 03/07/2025 |
43.260.727 |
0,25%
|
11,38
|
11,37
|
11,9596
|
11,80
|
| 02/07/2025 |
85.787.061 |
3,70%
|
10,815
|
10,7901
|
11,78
|
11,77
|
| 01/07/2025 |
94.939.164 |
4,43%
|
10,73
|
10,685
|
11,38
|
11,35
|
| 30/06/2025 |
55.015.431 |
0,46%
|
10,77
|
10,685
|
10,90
|
10,85
|
| 27/06/2025 |
86.117.547 |
1,65%
|
10,495
|
10,47
|
10,92
|
10,80
|
| 26/06/2025 |
63.752.842 |
1,34%
|
10,495
|
10,42
|
10,765
|
10,63
|
| 25/06/2025 |
63.076.283 |
-2,33%
|
10,79
|
10,42
|
10,87
|
10,48
|
| 24/06/2025 |
48.238.983 |
-0,19%
|
10,56
|
10,535
|
10,87
|
10,73
|
| 23/06/2025 |
53.235.479 |
1,51%
|
10,5797
|
10,535
|
10,75
|
10,75
|
| 20/06/2025 |
55.548.197 |
1,63%
|
10,48
|
10,395
|
10,73
|
10,59
|
| 18/06/2025 |
63.589.243 |
0,10%
|
10,59
|
10,38
|
10,6333
|
10,43
|
| 17/06/2025 |
73.709.599 |
-1,88%
|
10,50
|
10,38
|
10,67
|
10,42
|
| 16/06/2025 |
48.446.367 |
1,82%
|
10,485
|
10,48
|
10,67
|
10,62
|
| 13/06/2025 |
67.549.880 |
-0,76%
|
10,58
|
10,38
|
10,57
|
10,43
|
| 12/06/2025 |
54.022.927 |
-1,22%
|
10,64
|
10,43
|
10,77
|
10,53
|
| 11/06/2025 |
65.064.227 |
0,47%
|
10,38
|
10,36
|
10,77
|
10,66
|
| 10/06/2025 |
61.363.233 |
2,52%
|
10,37
|
10,30
|
10,65
|
10,60
|
| 09/06/2025 |
45.292.492 |
0,78%
|
10,275
|
10,27
|
10,45
|
10,34
|
| 06/06/2025 |
76.925.119 |
1,58%
|
10,19
|
10,03
|
10,35
|
10,26
|
| 05/06/2025 |
97.500.990 |
-1,37%
|
10,19
|
10,03
|
10,38
|
10,10
|
| 04/06/2025 |
91.362.052 |
0,49%
|
9,98
|
9,89
|
10,38
|
10,24
|
| 03/06/2025 |
89.867.137 |
2,00%
|
10,26
|
9,88
|
10,28
|
10,19
|
| 02/06/2025 |
120.120.776 |
-3,95%
|
10,32
|
9,88
|
10,36
|
9,98
|
| 30/05/2025 |
104.964.407 |
1,42%
|
10,20
|
10,11
|
10,46
|
10,38
|
| 29/05/2025 |
78.947.157 |
0,39%
|
10,32
|
10,11
|
10,335
|
10,22
|
| 28/05/2025 |
78.570.246 |
-1,36%
|
10,30
|
10,15
|
10,4897
|
10,17
|
| 27/05/2025 |
66.379.731 |
-0,48%
|
10,52
|
9,8353
|
10,52
|
10,31
|
| 23/05/2025 |
61.346.329 |
-0,77%
|
10,48
|
10,27
|
10,50
|
10,36
|
| 22/05/2025 |
72.032.678 |
-0,38%
|
10,65
|
10,34
|
10,69
|
10,44
|
| 21/05/2025 |
67.943.332 |
-2,15%
|
10,81
|
10,45
|
10,835
|
10,48
|
| 20/05/2025 |
42.175.707 |
-0,28%
|
10,69
|
10,63
|
10,835
|
10,72
|
| 19/05/2025 |
42.796.395 |
-0,46%
|
10,68
|
10,63
|
10,80
|
10,75
|
| 16/05/2025 |
40.624.171 |
0,28%
|
10,60
|
10,55
|
10,81
|
10,80
|
| 15/05/2025 |
51.245.624 |
0,89%
|
10,6003
|
10,481
|
10,78
|
10,75
|
| 14/05/2025 |
59.591.893 |
0,33%
|
10,59
|
10,40
|
10,70
|
10,65
|
| 13/05/2025 |
54.694.698 |
0,47%
|
10,565
|
10,40
|
10,73
|
10,60
|
| 12/05/2025 |
66.610.739 |
2,48%
|
10,5703
|
10,48
|
10,73
|
10,55
|
| 09/05/2025 |
51.831.295 |
1,46%
|
10,35
|
10,26
|
10,49
|
10,28
|
| 08/05/2025 |
73.878.181 |
-0,10%
|
10,46
|
10,12
|
10,505
|
10,28
|
| 07/05/2025 |
81.217.333 |
-1,53%
|
10,05
|
10,06
|
10,62
|
10,28
|
| 06/05/2025 |
78.925.727 |
2,56%
|
10,22
|
9,915
|
10,62
|
10,44
|
| 05/05/2025 |
65.967.791 |
-0,88%
|
10,2399
|
10,10
|
10,24
|
10,17
|
| 02/05/2025 |
58.076.367 |
0,98%
|
10,15
|
10,02
|
10,39
|
10,28
|
| 01/05/2025 |
91.154.823 |
1,70%
|
10,13
|
9,86
|
10,32
|
10,18
|
| 30/04/2025 |
88.071.214 |
-1,58%
|
10,08
|
9,86
|
10,19
|
10,01
|
| 29/04/2025 |
100.183.618 |
1,30%
|
10,06
|
9,93
|
10,19
|
10,15
|
| 28/04/2025 |
57.814.489 |
-0,35%
|
10,05
|
9,9701
|
10,18
|
10,02
|
| 25/04/2025 |
66.133.579 |
-0,20%
|
9,87
|
9,815
|
10,10
|
10,04
|
| 24/04/2025 |
59.373.302 |
2,86%
|
9,85
|
9,71
|
10,09
|
10,06
|
