Ford Motor Company (F)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
70.555.086 |
1,35%
|
9,56
|
9,48
|
10,0054
|
9,78
|
| 22/04/2025 |
93.021.955 |
1,90%
|
9,56
|
9,35
|
9,72
|
9,65
|
| 21/04/2025 |
70.698.173 |
-1,56%
|
9,535
|
9,35
|
9,63
|
9,47
|
| 17/04/2025 |
96.377.022 |
2,55%
|
9,49
|
9,29
|
9,685
|
9,63
|
| 16/04/2025 |
100.500.292 |
-0,53%
|
9,60
|
9,29
|
9,63
|
9,40
|
| 15/04/2025 |
87.295.532 |
-2,73%
|
9,60
|
9,38
|
9,615
|
9,45
|
| 14/04/2025 |
131.392.694 |
3,97%
|
9,12
|
9,20
|
9,8494
|
9,71
|
| 11/04/2025 |
109.474.985 |
1,97%
|
9,115
|
9,04
|
9,35
|
9,33
|
| 10/04/2025 |
108.639.451 |
-3,69%
|
9,12
|
8,88
|
9,28
|
9,14
|
| 09/04/2025 |
115.938.638 |
9,26%
|
8,50
|
8,4406
|
9,54
|
9,50
|
| 08/04/2025 |
134.095.541 |
-5,98%
|
9,22
|
8,55
|
9,52
|
8,69
|
| 07/04/2025 |
162.497.552 |
-3,45%
|
9,28
|
9,00
|
9,64
|
9,24
|
| 04/04/2025 |
119.813.610 |
0,42%
|
10,02
|
9,00
|
9,73
|
9,58
|
| 03/04/2025 |
157.200.395 |
-5,96%
|
10,02
|
9,53
|
10,20
|
9,54
|
| 02/04/2025 |
98.342.578 |
2,01%
|
9,83
|
9,82
|
10,27
|
10,15
|
| 01/04/2025 |
100.851.347 |
-1,30%
|
10,06
|
9,81
|
10,17
|
9,94
|
| 31/03/2025 |
98.448.085 |
3,19%
|
9,58
|
9,545
|
10,11
|
10,03
|
| 28/03/2025 |
102.511.734 |
-1,82%
|
9,85
|
9,62
|
9,89
|
9,72
|
| 27/03/2025 |
152.587.900 |
-3,79%
|
10,30
|
9,82
|
10,30
|
9,90
|
| 26/03/2025 |
100.052.431 |
0,10%
|
10,30
|
10,09
|
10,35
|
10,30
|
| 25/03/2025 |
47.409.372 |
0,39%
|
10,30
|
10,17
|
10,35
|
10,29
|
| 24/03/2025 |
63.731.177 |
2,50%
|
10,06
|
10,01
|
10,25
|
10,25
|
| 21/03/2025 |
84.635.855 |
0,20%
|
9,92
|
9,83
|
10,12
|
10,00
|
| 20/03/2025 |
69.679.428 |
-1,57%
|
10,07
|
9,99
|
10,15
|
10,01
|
| 19/03/2025 |
79.151.600 |
2,21%
|
9,95
|
9,945
|
10,27
|
10,17
|
| 18/03/2025 |
75.047.540 |
0,25%
|
9,97
|
9,88
|
10,04
|
9,95
|
| 17/03/2025 |
70.139.652 |
2,06%
|
9,67
|
9,76
|
10,00
|
9,92
|
| 14/03/2025 |
65.130.089 |
1,89%
|
9,64
|
9,64
|
9,785
|
9,73
|
| 13/03/2025 |
99.477.856 |
-0,63%
|
9,575
|
9,5001
|
9,95
|
9,53
|
| 12/03/2025 |
96.808.982 |
-1,03%
|
9,67
|
9,46
|
9,68
|
9,59
|
| 11/03/2025 |
158.597.363 |
-2,71%
|
9,94
|
9,49
|
9,95
|
9,69
|
| 10/03/2025 |
119.702.778 |
0,66%
|
9,80
|
9,78
|
10,13
|
9,96
|
| 07/03/2025 |
97.246.068 |
3,02%
|
9,51
|
9,51
|
9,96
|
9,90
|
| 06/03/2025 |
100.187.991 |
-0,52%
|
9,51
|
9,42
|
9,71
|
9,61
|
| 05/03/2025 |
111.080.199 |
5,81%
|
9,22
|
9,20
|
9,67
|
9,65
|
| 04/03/2025 |
123.242.435 |
-2,88%
|
9,22
|
9,06
|
9,27
|
9,12
|
| 03/03/2025 |
111.428.569 |
-1,47%
|
9,31
|
9,33
|
9,815
|
9,39
|
| 28/02/2025 |
89.151.784 |
2,16%
|
9,315
|
9,31
|
9,67
|
9,55
|
| 27/02/2025 |
49.501.570 |
-1,90%
|
9,44
|
9,29
|
9,53
|
9,29
|
| 26/02/2025 |
63.415.603 |
0,64%
|
9,44
|
9,445
|
9,62
|
9,47
|
| 25/02/2025 |
60.901.087 |
0,85%
|
9,36
|
9,315
|
9,49
|
9,42
|
| 24/02/2025 |
31.975.772 |
0,86%
|
9,38
|
9,31
|
9,3999
|
9,35
|
| 21/02/2025 |
35.924.993 |
-1,12%
|
9,325
|
9,23
|
9,42
|
9,28
|
| 20/02/2025 |
24.694.894 |
0,54%
|
9,325
|
9,28
|
9,395
|
9,39
|
| 19/02/2025 |
30.912.730 |
0,54%
|
9,31
|
9,21
|
9,40
|
9,34
|
| 17/02/2025 |
8.052.598 |
0,00%
|
9,43
|
9,18
|
9,51
|
9,29
|
| 14/02/2025 |
30.343.109 |
1,34%
|
9,44
|
9,39
|
9,51
|
9,475
|
