Ford Motor Company (F)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/02/2025 |
45.099.193 |
1,30%
|
9,16
|
9,24
|
9,41
|
9,35
|
| 12/02/2025 |
40.901.797 |
0,22%
|
9,16
|
9,10
|
9,29
|
9,23
|
| 11/02/2025 |
32.152.961 |
-0,11%
|
9,24
|
9,17
|
9,26
|
9,21
|
| 10/02/2025 |
45.805.495 |
0,05%
|
9,24
|
9,12
|
9,30
|
9,24
|
| 07/02/2025 |
80.970.643 |
-0,22%
|
9,31
|
9,18
|
9,34
|
9,24
|
| 06/02/2025 |
124.015.458 |
-7,09%
|
10,17
|
9,26
|
9,64
|
9,26
|
| 05/02/2025 |
60.996.087 |
-1,48%
|
9,93
|
9,5601
|
10,31
|
10,01
|
| 04/02/2025 |
43.186.679 |
2,53%
|
9,93
|
9,905
|
10,16
|
10,16
|
| 03/02/2025 |
82.738.336 |
-1,79%
|
10,18
|
9,60
|
10,055
|
9,89
|
| 31/01/2025 |
69.777.076 |
-0,98%
|
10,16
|
9,99
|
10,35
|
10,08
|
| 30/01/2025 |
38.145.782 |
-0,49%
|
10,27
|
10,07
|
10,39
|
10,16
|
| 29/01/2025 |
46.066.676 |
1,14%
|
10,10
|
10,03
|
10,29
|
10,21
|
| 28/01/2025 |
57.421.798 |
-2,89%
|
10,18
|
9,92
|
10,185
|
10,08
|
| 27/01/2025 |
42.510.437 |
2,38%
|
10,18
|
10,14
|
10,42
|
10,38
|
| 24/01/2025 |
24.745.792 |
-0,49%
|
10,15
|
10,09
|
10,31
|
10,12
|
| 23/01/2025 |
35.342.783 |
1,30%
|
10,23
|
9,97
|
10,17
|
10,16
|
| 22/01/2025 |
39.084.609 |
-3,60%
|
10,23
|
10,02
|
10,225
|
10,03
|
| 21/01/2025 |
39.585.400 |
2,55%
|
10,30
|
10,255
|
10,45
|
10,43
|
| 20/01/2025 |
13.701.554 |
0,00%
|
10,07
|
10,07
|
10,21
|
10,18
|
| 17/01/2025 |
32.004.700 |
1,65%
|
9,93
|
10,04
|
10,21
|
10,19
|
| 16/01/2025 |
28.956.707 |
0,40%
|
9,93
|
9,89
|
10,06
|
10,01
|
| 15/01/2025 |
42.266.517 |
1,74%
|
9,97
|
9,92
|
10,06
|
9,95
|
| 14/01/2025 |
30.242.422 |
0,77%
|
9,65
|
9,68
|
9,82
|
9,78
|
| 13/01/2025 |
43.484.398 |
0,62%
|
9,65
|
9,57
|
9,72
|
9,71
|
| 10/01/2025 |
49.237.666 |
-0,92%
|
9,67
|
9,605
|
9,84
|
9,65
|
| 09/01/2025 |
39.692.992 |
-0,31%
|
9,70
|
9,58
|
9,75
|
9,74
|
| 08/01/2025 |
38.193.660 |
-0,21%
|
9,95
|
9,58
|
9,75
|
9,73
|
| 07/01/2025 |
41.105.309 |
-1,61%
|
9,95
|
9,72
|
10,01
|
9,76
|
| 06/01/2025 |
38.962.728 |
0,41%
|
10,07
|
9,89
|
10,19
|
9,92
|
| 03/01/2025 |
49.858.340 |
2,38%
|
9,68
|
9,53
|
9,95
|
9,88
|
| 02/01/2025 |
37.891.438 |
-2,43%
|
9,91
|
9,64
|
9,955
|
9,65
|
| 31/12/2024 |
0 |
0,20%
|
9,91
|
9,84
|
10,005
|
9,90
|
| 30/12/2024 |
30.559.204 |
-1,65%
|
10,00
|
9,82
|
9,97
|
9,895
|
| 27/12/2024 |
29.359.884 |
-0,40%
|
10,00
|
9,98
|
10,20
|
10,03
|
| 26/12/2024 |
20.008.958 |
0,60%
|
9,90
|
9,98
|
10,12
|
10,07
|
| 24/12/2024 |
0 |
1,01%
|
9,91
|
9,89
|
10,06
|
10,02
|
| 23/12/2024 |
30.146.819 |
0,20%
|
9,88
|
9,75
|
9,92
|
9,90
|
| 20/12/2024 |
33.157.401 |
1,39%
|
9,85
|
9,68
|
9,96
|
9,88
|
| 19/12/2024 |
41.373.509 |
0,46%
|
9,93
|
9,70
|
9,945
|
9,74
|
| 18/12/2024 |
0 |
-2,66%
|
9,93
|
9,66
|
10,09
|
9,69
|
| 17/12/2024 |
34.404.798 |
-0,25%
|
9,965
|
9,88
|
10,04
|
9,97
|
| 16/12/2024 |
45.544.468 |
-3,85%
|
10,40
|
9,88
|
10,12
|
9,99
|
| 13/12/2024 |
21.444.484 |
0,00%
|
10,38
|
10,32
|
10,44
|
10,39
|
| 12/12/2024 |
20.190.008 |
-0,19%
|
10,38
|
10,32
|
10,505
|
10,39
|
| 11/12/2024 |
33.658.769 |
-1,42%
|
10,70
|
10,28
|
10,60
|
10,41
|
| 10/12/2024 |
22.212.513 |
-0,38%
|
10,57
|
10,55
|
10,73
|
10,56
|
| 09/12/2024 |
28.477.199 |
1,05%
|
10,53
|
10,53
|
10,80
|
10,60
|
| 06/12/2024 |
27.208.605 |
0,67%
|
10,64
|
10,42
|
10,60
|
10,51
|
| 05/12/2024 |
38.268.295 |
-2,65%
|
10,64
|
10,39
|
10,69
|
10,44
|
| 04/12/2024 |
38.589.823 |
-0,74%
|
10,84
|
10,59
|
10,87
|
10,74
|
| 03/12/2024 |
21.317.388 |
-1,37%
|
11,22
|
10,82
|
11,01
|
10,82
|
| 02/12/2024 |
24.880.240 |
-1,35%
|
11,1699
|
10,96
|
11,24
|
10,98
|
| 29/11/2024 |
15.158.710 |
0,27%
|
11,17
|
11,06
|
11,27
|
11,13
|
