Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	28.860.631	1,01%	11,83	11,685	12,15	12,02
05/10/2023	26.879.108	-0,71%	11,94	11,69	11,99	11,905
04/10/2023	25.838.496	-0,66%	12,01	11,88	12,08	11,99
03/10/2023	32.439.188	-1,95%	12,20	12,02	12,2294	12,07
02/10/2023	29.513.823	-0,89%	12,39	12,23	12,44	12,31
29/09/2023	36.323.499	-1,04%	12,64	12,35	12,66	12,43
28/09/2023	28.617.230	1,29%	12,32	12,17	12,6613	12,55
27/09/2023	21.571.383	-0,40%	12,53	12,25	12,655	12,38
26/09/2023	22.384.702	-1,19%	12,49	12,26	12,655	12,43
25/09/2023	22.740.296	1,20%	12,36	12,34	12,70	12,5794
22/09/2023	33.363.510	1,89%	12,50	12,41	12,765	12,43
21/09/2023	23.463.354	-1,34%	12,25	12,16	12,35	12,195
20/09/2023	19.704.546	-1,59%	12,65	12,355	12,665	12,36
19/09/2023	21.775.554	1,62%	12,33	12,32	12,65	12,54
18/09/2023	25.240.729	-2,18%	12,52	12,25	12,52	12,335
15/09/2023	31.682.257	-0,08%	12,63	12,42	12,79	12,61
14/09/2023	23.112.426	-0,08%	12,63	12,41	12,70	12,63
13/09/2023	33.943.051	1,85%	12,70	12,63	12,91	12,68
12/09/2023	26.227.409	2,13%	12,22	12,22	12,59	12,48
11/09/2023	17.756.812	-0,57%	11,98	12,17	12,40	12,23
08/09/2023	25.428.213	2,76%	11,98	11,97	12,36	12,29
07/09/2023	18.747.384	-0,83%	11,96	11,90	12,05	11,97
06/09/2023	20.726.619	-0,29%	12,02	11,825	12,11	12,055
05/09/2023	16.750.215	-0,58%	12,11	12,035	12,175	12,07
04/09/2023	16.713.460	0,17%	12,15	12,04	12,27	12,15
01/09/2023	16.713.460	0,17%	12,15	12,04	12,27	12,15
31/08/2023	15.007.145	1,00%	11,94	12,0804	12,27	12,15
30/08/2023	16.026.696	-0,17%	11,94	12,01	12,15	12,03
29/08/2023	16.189.820	1,01%	11,94	11,89	12,06	12,02
28/08/2023	16.200.614	0,00%	11,90	11,85	12,07	11,91
25/08/2023	25.296.951	1,28%	11,90	11,58	11,99	11,90
24/08/2023	19.314.377	-1,67%	11,90	11,7304	11,93	11,76
23/08/2023	15.987.243	0,84%	11,80	11,80	11,97	11,97
22/08/2023	15.178.896	-0,84%	12,04	11,84	12,03	11,87
21/08/2023	17.172.623	0,17%	12,04	11,87	12,04	11,98
18/08/2023	21.701.437	1,27%	11,73	11,72	12,02	11,98
17/08/2023	19.262.665	0,13%	11,89	11,78	11,97	11,825
16/08/2023	20.543.656	-1,42%	11,91	11,805	12,04	11,81
15/08/2023	20.783.559	-1,56%	12,105	11,97	12,14	12,01
14/08/2023	25.459.627	0,54%	12,00	12,03	12,23	12,205
11/08/2023	35.188.296	-0,12%	12,11	12,00	12,20	12,145
10/08/2023	55.700.115	-4,48%	12,77	12,04	12,77	12,16
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