Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21/03/2023	26.021.471	4,56%	11,43	11,39	11,78	11,69
20/03/2023	24.267.861	-0,97%	11,26	11,15	11,48	11,19
17/03/2023	69.380.771	-4,32%	11,69	11,12	11,73	11,31
16/03/2023	24.979.977	1,11%	11,53	11,42	11,89	11,84
15/03/2023	39.619.205	-1,93%	11,47	11,32	11,73	11,70
14/03/2023	33.215.576	-0,75%	12,21	11,77	12,31	11,94
13/03/2023	39.454.701	-0,08%	11,92	11,32	12,305	12,09
10/03/2023	22.330.057	-2,41%	12,45	12,00	12,51	12,15
09/03/2023	21.705.746	-4,01%	13,04	12,44	13,08	12,46
08/03/2023	14.048.838	1,25%	12,81	12,71	13,01	12,99
07/03/2023	14.734.139	-1,08%	13,08	12,78	12,98	12,84
06/03/2023	15.586.787	-0,61%	13,08	12,93	13,18	13,00
03/03/2023	27.193.578	4,06%	12,71	12,65	13,1281	13,06
02/03/2023	26.231.989	1,66%	12,36	12,23	12,55	12,525
01/03/2023	29.336.837	2,15%	12,35	12,17	12,54	12,33
28/02/2023	17.584.871	0,00%	12,07	12,01	12,18	12,06
27/02/2023	23.459.955	1,47%	11,96	11,96	12,42	12,055
24/02/2023	17.958.239	-1,41%	11,82	11,75	11,975	11,90
23/02/2023	19.267.189	-1,07%	12,32	11,88	12,36	12,08
22/02/2023	16.499.544	0,08%	12,22	12,14	12,31	12,21
21/02/2023	25.177.321	-5,20%	12,73	12,17	12,81	12,22
20/02/2023	18.511.481	-0,16%	12,83	12,65	12,94	12,89
17/02/2023	18.511.481	-0,16%	12,83	12,65	12,94	12,89
16/02/2023	21.169.213	-0,16%	12,73	12,55	13,14	12,91
15/02/2023	22.934.346	-0,23%	12,76	12,60	12,94	12,94
14/02/2023	25.431.688	-0,92%	12,98	12,815	13,19	12,97
13/02/2023	22.644.707	2,71%	12,72	12,70	13,10	13,075
10/02/2023	23.869.674	0,08%	12,79	12,51	12,90	12,70
09/02/2023	27.059.310	0,37%	13,66	13,405	13,93	13,47
08/02/2023	22.281.891	-0,19%	13,31	13,30	13,69	13,425
07/02/2023	25.768.502	2,32%	13,08	12,98	13,51	13,445
06/02/2023	26.292.475	-0,83%	13,1525	12,78	13,21	13,12
03/02/2023	65.229.364	-7,96%	13,06	12,785	13,62	13,18
02/02/2023	35.901.602	4,13%	14,175	14,03	14,60	14,36
01/02/2023	24.643.787	2,26%	13,51	13,495	13,99	13,815
31/01/2023	27.492.173	4,66%	13,37	13,25	13,57	13,49
30/01/2023	25.323.922	-2,90%	13,02	12,86	13,20	12,885
27/01/2023	21.902.011	2,79%	12,88	12,87	13,365	13,28
26/01/2023	16.576.364	0,86%	12,98	12,71	13,065	12,90
25/01/2023	13.206.212	0,24%	12,63	12,485	12,8483	12,77
24/01/2023	19.279.616	-0,55%	12,68	12,62	12,90	12,73
23/01/2023	16.750.588	3,31%	12,47	12,432	12,905	12,81
20/01/2023	15.733.157	1,48%	12,20	12,08	12,42	12,36
19/01/2023	17.630.517	-1,77%	12,26	12,04	12,355	12,19
18/01/2023	18.841.010	-2,13%	12,80	12,40	12,85	12,40
17/01/2023	24.217.891	-0,43%	12,70	12,43	12,85	12,665
16/01/2023	41.099.513	-5,51%	12,65	12,47	12,815	12,69
13/01/2023	41.099.513	-5,51%	12,65	12,47	12,815	12,69
12/01/2023	23.273.859	1,66%	13,29	13,11	13,53	13,44
11/01/2023	22.452.489	2,73%	12,91	12,89	13,26	13,19
10/01/2023	15.668.597	1,26%	12,66	12,50	12,865	12,85
09/01/2023	17.072.349	0,76%	12,74	12,55	12,94	12,675
06/01/2023	22.167.715	2,78%	12,15	12,0801	12,60	12,59
05/01/2023	21.768.346	2,08%	12,11	11,88	12,38	12,26
04/01/2023	23.975.706	3,08%	11,87	11,735	12,08	12,04
03/01/2023	20.843.367	0,43%	11,82	11,57	11,92	11,68
02/01/2023	19.007.994	0,78%	11,42	11,39	11,64	11,63
30/12/2022	19.007.994	0,78%	11,42	11,39	11,64	11,63