Ford Motor Company (F)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
19.433.660 |
0,61%
|
13,20
|
13,19
|
13,34
|
13,28
|
| 26/11/2025 |
30.983.780 |
0,15%
|
13,18
|
13,12
|
13,26
|
13,19
|
| 25/11/2025 |
32.412.848 |
1,51%
|
12,955
|
12,955
|
13,26
|
13,17
|
| 24/11/2025 |
30.010.664 |
1,17%
|
12,8902
|
12,825
|
12,98
|
12,96
|
| 21/11/2025 |
40.383.247 |
3,47%
|
12,48
|
12,46
|
12,94
|
12,83
|
| 20/11/2025 |
56.553.069 |
-3,80%
|
12,98
|
12,38
|
13,19
|
12,41
|
| 19/11/2025 |
32.298.561 |
-1,04%
|
13,01
|
12,86
|
13,15
|
12,90
|
| 18/11/2025 |
46.542.195 |
1,20%
|
12,80
|
12,76
|
13,09
|
13,02
|
| 17/11/2025 |
47.199.134 |
-2,31%
|
13,15
|
12,78
|
13,1751
|
12,88
|
| 14/11/2025 |
51.253.028 |
-0,68%
|
13,17
|
13,10
|
13,33
|
13,19
|
| 13/11/2025 |
53.865.646 |
-1,23%
|
13,395
|
12,51
|
13,50
|
13,28
|
| 12/11/2025 |
43.696.420 |
1,17%
|
13,32
|
13,30
|
13,50
|
13,45
|
| 11/11/2025 |
60.810.295 |
1,06%
|
13,1699
|
13,16
|
13,44
|
13,30
|
| 10/11/2025 |
39.883.867 |
-0,23%
|
13,245
|
13,01
|
13,26
|
13,16
|
| 07/11/2025 |
52.849.871 |
1,85%
|
12,9501
|
12,925
|
13,59
|
13,21
|
| 06/11/2025 |
54.653.229 |
0,08%
|
13,105
|
12,86
|
13,26
|
12,97
|
| 05/11/2025 |
52.209.825 |
2,62%
|
12,85
|
12,8402
|
13,305
|
13,11
|
| 04/11/2025 |
47.333.063 |
-1,65%
|
12,91
|
12,75
|
12,93
|
12,79
|
| 03/11/2025 |
57.073.517 |
-0,76%
|
13,12
|
12,90
|
13,13
|
13,01
|
| 31/10/2025 |
45.607.496 |
0,50%
|
13,045
|
12,99
|
13,17
|
13,13
|
| 30/10/2025 |
58.518.264 |
-1,36%
|
13,1087
|
13,06
|
13,29
|
13,06
|
| 29/10/2025 |
90.165.356 |
0,84%
|
13,115
|
13,07
|
13,40
|
13,24
|
| 28/10/2025 |
69.206.565 |
-0,98%
|
13,25
|
12,87
|
13,28
|
13,13
|
| 27/10/2025 |
85.946.386 |
-4,34%
|
13,84
|
13,21
|
13,84
|
13,26
|
| 24/10/2025 |
180.864.063 |
11,99%
|
12,79
|
12,70
|
13,97
|
13,84
|
| 23/10/2025 |
393.169.936 |
-0,72%
|
12,43
|
12,19
|
12,51
|
12,34
|
| 22/10/2025 |
356.668.586 |
-0,88%
|
12,535
|
12,28
|
12,595
|
12,43
|
| 21/10/2025 |
235.473.323 |
4,75%
|
12,2788
|
12,09
|
12,67
|
12,56
|
| 20/10/2025 |
57.239.352 |
0,59%
|
11,93
|
11,91
|
12,08
|
11,99
|
| 17/10/2025 |
82.686.381 |
1,53%
|
11,765
|
11,75
|
12,01
|
11,92
|
| 16/10/2025 |
84.054.823 |
-0,17%
|
11,76
|
11,64
|
11,79
|
11,74
|
| 15/10/2025 |
69.634.519 |
0,99%
|
11,72
|
11,64
|
11,78
|
11,76
|
| 14/10/2025 |
66.418.699 |
1,13%
|
11,4102
|
11,34
|
11,76
|
11,65
|
| 13/10/2025 |
57.778.812 |
1,14%
|
11,51
|
11,46
|
11,63
|
11,54
|
| 10/10/2025 |
58.602.821 |
-0,65%
|
11,5496
|
11,35
|
11,59
|
11,41
|
| 09/10/2025 |
49.075.814 |
-2,04%
|
11,755
|
11,48
|
11,77
|
11,50
|
| 08/10/2025 |
48.638.384 |
-1,51%
|
11,9488
|
11,68
|
12,07
|
11,74
|
| 07/10/2025 |
99.195.859 |
-6,14%
|
12,4503
|
11,74
|
12,526
|
11,92
|
| 06/10/2025 |
59.130.847 |
0,24%
|
12,71
|
12,49
|
12,80
|
12,70
|
| 03/10/2025 |
66.271.594 |
3,68%
|
12,225
|
12,20
|
12,67
|
12,67
|
| 02/10/2025 |
53.202.858 |
-0,41%
|
12,29
|
12,12
|
12,43
|
12,22
|
| 01/10/2025 |
51.245.032 |
2,51%
|
11,985
|
11,96
|
12,28
|
12,27
|
| 30/09/2025 |
46.935.276 |
-1,12%
|
12,035
|
11,91
|
12,20
|
11,96
|
| 29/09/2025 |
57.458.553 |
0,79%
|
12,0699
|
11,87
|
12,12
|
12,09
|
| 26/09/2025 |
71.143.630 |
3,40%
|
11,62
|
11,62
|
12,315
|
12,01
|
| 25/09/2025 |
47.909.879 |
-0,09%
|
11,5499
|
11,37
|
11,65
|
11,62
|
| 24/09/2025 |
42.319.543 |
-0,94%
|
11,77
|
11,59
|
11,83
|
11,63
|
| 23/09/2025 |
37.406.519 |
0,77%
|
11,68
|
11,67
|
11,92
|
11,73
|
| 22/09/2025 |
39.743.434 |
0,39%
|
11,60
|
11,57
|
11,70
|
11,66
|
| 19/09/2025 |
37.182.579 |
-0,94%
|
11,749
|
11,585
|
11,80
|
11,62
|
| 18/09/2025 |
41.351.768 |
0,73%
|
11,7099
|
11,62
|
11,78
|
11,74
|
| 17/09/2025 |
47.381.450 |
0,35%
|
11,6087
|
11,55
|
11,88
|
11,66
|
| 16/09/2025 |
39.417.971 |
-0,64%
|
11,65
|
11,51
|
11,78
|
11,61
|
| 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
|
