Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	21.013.044	-1,17%	12,77	12,66	12,83	12,73
08-08-2023	21.888.080	-0,54%	12,93	12,69	12,93	12,87
07-08-2023	23.173.367	0,31%	12,93	12,78	12,95	12,93
04-08-2023	23.464.627	-1,76%	12,98	12,80	13,10	12,87
03-08-2023	24.335.099	0,31%	12,98	12,86	13,135	13,08
02-08-2023	25.118.463	-2,91%	13,14	12,97	13,23	13,03
01-08-2023	26.893.114	1,40%	13,14	13,11	13,44	13,395
31-07-2023	28.122.958	-0,45%	13,03	12,91	13,22	13,20
28-07-2023	53.409.838	-3,50%	13,585	13,019	13,61	13,25
27-07-2023	25.426.921	0,62%	13,84	13,70	13,98	13,755
26-07-2023	17.476.803	0,63%	13,90	13,52	13,75	13,665
25-07-2023	26.002.618	-2,51%	13,90	13,56	13,85	13,61
24-07-2023	19.861.713	1,27%	13,90	13,85	14,14	13,955
21-07-2023	23.563.656	-0,78%	14,13	13,75	14,21	13,92
20-07-2023	21.198.542	-0,50%	14,05	13,8788	14,08	14,03
19-07-2023	21.482.897	-0,49%	14,11	14,06	14,26	14,10
18-07-2023	29.836.186	0,64%	13,94	13,92	14,17	14,18
17-07-2023	45.746.993	-5,81%	14,61	14,09	15,06	14,1098
14-07-2023	22.368.944	-1,42%	15,25	14,91	15,27	14,975
13-07-2023	23.012.711	-0,30%	15,27	15,0801	15,27	15,175
12-07-2023	21.510.550	-0,13%	15,39	15,20	15,42	15,21
11-07-2023	22.636.343	1,00%	15,07	14,97	15,25	15,22
10-07-2023	24.962.290	0,63%	14,98	14,83	15,09	15,075
07-07-2023	25.838.905	-0,03%	15,01	14,944	15,24	14,975
06-07-2023	32.735.973	-2,41%	15,16	14,88	15,25	14,98
05-07-2023	26.916.884	0,69%	15,22	15,12	15,42	15,345
04-07-2023	13.698.706	0,66%	15,19	15,15	15,40	15,2294
03-07-2023	13.688.045	0,63%	15,19	15,15	15,40	15,225
30-06-2023	24.209.037	1,08%	15,08	14,9601	15,23	15,1115
29-06-2023	28.388.902	1,08%	14,87	14,80	15,13	14,95
28-06-2023	27.280.494	2,46%	14,08	14,37	14,79	14,765
27-06-2023	24.485.544	2,23%	14,08	14,06	14,455	14,425
26-06-2023	22.991.207	0,86%	14,08	13,99	14,23	14,14
23-06-2023	21.019.590	-1,23%	13,93	13,92	14,15	14,015
22-06-2023	21.603.351	1,07%	14,23	13,89	14,30	14,17
21-06-2023	24.145.010	-1,48%	14,23	13,94	14,275	14,01
20-06-2023	24.777.454	-1,25%	14,11	13,98	14,42	14,24
19-06-2023	24.883.416	-0,21%	14,11	14,32	14,61	14,42
16-06-2023	24.883.416	-0,21%	14,11	14,32	14,61	14,42
15-06-2023	28.207.597	1,69%	14,11	14,12	14,50	14,44
14-06-2023	33.053.807	0,35%	14,27	13,97	14,45	14,18
13-06-2023	28.188.965	2,61%	13,90	13,89	14,17	14,14
12-06-2023	20.877.944	0,29%	13,83	13,65	13,8847	13,78
09-06-2023	34.011.050	1,25%	13,84	13,70	14,03	13,75
08-06-2023	29.532.903	0,07%	13,55	13,46	13,7399	13,60
07-06-2023	46.463.473	5,03%	13,02	12,9843	13,60	13,58
06-06-2023	26.018.278	2,54%	12,56	12,51	12,94	12,91
05-06-2023	25.567.001	1,61%	12,66	12,50	12,71	12,59
02-06-2023	30.359.141	2,23%	12,27	12,14	12,51	12,38
01-06-2023	30.724.341	0,92%	12,08	11,84	12,18	12,11
31-05-2023	39.401.364	3,97%	12,66	12,5129	12,78	12,00
30-05-2023	39.401.364	3,97%	12,66	12,5129	12,78	12,57
29-05-2023	55.200.437	6,33%	11,585	11,54	12,29	12,10
26-05-2023	55.200.437	6,33%	11,585	11,54	12,29	12,10
25-05-2023	21.774.629	0,44%	11,345	11,33	11,52	11,38
24-05-2023	33.668.409	-3,33%	11,54	11,25	11,65	11,34
23-05-2023	24.948.997	0,69%	11,54	11,54	11,93	11,71
22-05-2023	26.433.127	-0,17%	11,72	11,37	11,73	11,63
19-05-2023	17.756.766	0,17%	11,66	11,54	11,77	11,66
18-05-2023	15.098.041	1,22%	11,45	11,455	11,66	11,64
17-05-2023	15.194.656	2,22%	11,355	11,32	11,64	11,50
16-05-2023	20.028.485	-3,18%	11,53	11,24	11,58	11,27
15-05-2023	20.903.584	-0,09%	11,68	11,59	11,7307	11,66
12-05-2023	16.538.688	-1,69%	11,81	11,65	11,94	11,67
11-05-2023	15.126.474	-0,17%	11,81	11,755	11,89	11,87
10-05-2023	14.727.161	-0,04%	12,02	11,73	12,04	11,855
09-05-2023	14.148.234	-1,21%	11,89	11,78	11,93	11,875
08-05-2023	16.672.692	0,42%	11,99	11,85	12,055	12,04
05-05-2023	20.317.699	3,72%	11,80	11,72	12,04	11,99
04-05-2023	24.608.906	-2,04%	11,82	11,47	11,8289	11,55
03-05-2023	32.180.797	-0,13%	11,80	11,74	12,09	11,785
02-05-2023	28.392.560	-1,66%	12,04	11,66	12,09	11,86
01-05-2023	20.848.466	1,43%	12,02	11,99	12,29	12,05
28-04-2023	17.902.200	2,24%	11,58	11,57	11,94	11,87
27-04-2023	17.663.246	0,52%	11,61	11,43	11,71	11,60
26-04-2023	18.057.821	-1,78%	11,82	11,51	11,86	11,56
25-04-2023	21.828.639	-2,33%	11,93	11,70	11,98	11,73
24-04-2023	21.559.255	3,01%	11,91	11,88	12,20	12,165
21-04-2023	17.402.561	-0,34%	11,86	11,66	11,915	11,8293
20-04-2023	28.330.578	-2,70%	11,81	11,55	11,93	11,89
19-04-2023	23.864.293	-4,01%	12,54	12,17	12,58	12,22
18-04-2023	13.585.403	0,47%	12,73	12,62	12,755	12,74
17-04-2023	13.732.667	1,24%	12,52	12,455	12,68	12,675
14-04-2023	13.234.433	0,44%	12,47	12,42	12,655	12,515
13-04-2023	27.094.886	-1,62%	12,65	12,22	12,64	12,465
12-04-2023	16.171.205	-1,40%	13,05	12,65	13,075	12,69
11-04-2023	24.310.785	1,10%	12,85	12,78	13,065	12,86
10-04-2023	18.621.043	3,16%	12,20	12,16	12,72	12,72
06-04-2023	12.854.997	-0,72%	12,43	12,29	12,48	12,34
05-04-2023	20.518.480	-2,32%	12,595	12,22	12,65	12,425
04-04-2023	18.872.407	0,16%	12,76	12,51	12,85	12,70
03-04-2023	18.586.185	0,56%	12,49	12,48	12,73	12,67
31-03-2023	24.094.798	1,71%	12,42	12,39	12,63	12,50
30-03-2023	22.428.680	1,95%	12,29	12,20	12,39	12,285
29-03-2023	16.165.482	3,79%	11,79	11,71	12,06	12,04
28-03-2023	13.221.239	0,69%	11,54	11,46	11,65	11,60
27-03-2023	19.466.539	0,43%	11,61	11,41	11,70	11,56
24-03-2023	23.189.330	0,61%	11,33	11,18	11,51	11,49
23-03-2023	24.485.371	-1,05%	11,66	11,27	11,78	11,36
22-03-2023	22.284.547	-1,79%	11,78	11,47	11,94	11,51