BiG | O banco que entende os seus valores.

Ford Motor Company (F)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/01/2026	35.752.514	-2,28%	13,46	13,23	13,61	13,28
16/01/2026	32.613.942	-1,48%	13,775	13,59	13,79	13,60
15/01/2026	25.902.780	-0,25%	13,86	13,77	14,13	13,81
14/01/2026	42.266.915	-1,00%	13,955	13,75	14,12	13,84
13/01/2026	36.630.807	-0,32%	14,07	13,96	14,17	13,98
12/01/2026	29.914.907	-1,20%	14,16	13,955	14,17	14,03
09/01/2026	40.794.841	-1,39%	14,3677	14,085	14,405	14,20
08/01/2026	102.051.019	4,80%	13,80	13,79	14,50	14,40
07/01/2026	32.051.094	-0,58%	13,78	13,59	13,94	13,74
06/01/2026	53.288.170	2,45%	13,46	13,32	13,86	13,80
05/01/2026	31.316.463	0,83%	13,29	13,2001	13,48	13,47
02/01/2026	28.912.986	1,60%	13,18	13,06	13,39	13,34
31/12/2025	15.692.697	-0,76%	13,24	13,12	13,25	13,12
30/12/2025	13.884.808	-0,38%	13,28	13,135	13,29	13,135
29/12/2025	12.964.435	-0,23%	13,29	13,24	13,36	13,28
26/12/2025	13.800.549	-0,37%	13,34	13,16	13,375	13,31
24/12/2025	7.334.051	0,45%	13,3098	13,25	13,38	13,36
23/12/2025	14.655.668	-1,19%	13,45	13,26	13,46	13,29
22/12/2025	17.975.097	-0,07%	13,4899	13,42	13,6095	13,46
19/12/2025	22.508.472	1,13%	13,33	13,28	13,475	13,47
18/12/2025	31.533.964	-0,15%	13,39	13,25	13,4656	13,32
17/12/2025	33.767.082	-2,41%	13,665	13,29	13,665	13,31
16/12/2025	41.061.721	0,00%	13,72	13,46	13,99	13,67
15/12/2025	31.097.214	-0,80%	13,81	13,49	13,83	13,65
12/12/2025	28.277.380	0,95%	13,635	13,63	13,84	13,76
11/12/2025	34.624.301	1,60%	13,37	13,30	13,71	13,63
10/12/2025	36.105.436	2,45%	13,08	12,82	13,42	13,41
09/12/2025	20.591.933	-0,46%	13,13	13,06	13,2202	13,08
08/12/2025	25.927.026	0,88%	13,065	12,945	13,16	13,14
05/12/2025	30.793.398	-0,84%	13,155	13,00	13,28	13,03
04/12/2025	29.394.693	0,27%	13,20	13,06	13,24	13,14
03/12/2025	29.354.154	1,16%	12,9899	11,96	13,14	13,09
02/12/2025	32.469.836	-1,56%	13,19	12,87	13,20	12,96
01/12/2025	29.064.329	-0,90%	13,22	12,47	13,385	13,16
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