Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	23.219.857	5,30%	11,08	11,055	11,55	11,53
28/12/2022	23.269.362	-2,23%	11,20	10,90	11,29	10,95
27/12/2022	19.411.752	-1,41%	11,28	11,13	11,40	11,20
23/12/2022	9.590.575	0,22%	11,29	11,22	11,42	11,335
22/12/2022	36.080.090	-4,08%	11,51	11,10	11,54	11,30
21/12/2022	21.466.476	2,62%	11,63	11,26	11,82	11,77
20/12/2022	39.403.768	-1,71%	11,67	11,12	11,68	11,49
19/12/2022	41.302.876	-3,30%	12,13	11,54	12,22	11,72
16/12/2022	42.833.217	-7,14%	12,78	12,08	12,82	12,10
15/12/2022	25.034.635	-3,19%	13,22	12,95	13,26	13,05
14/12/2022	22.195.467	-0,67%	13,57	13,36	13,87	13,4798
13/12/2022	23.826.143	0,67%	13,83	13,375	13,92	13,55
12/12/2022	16.046.301	2,20%	13,18	13,10	13,47	13,47
09/12/2022	18.787.598	0,42%	13,06	13,04	13,36	13,175
08/12/2022	14.723.022	0,23%	13,22	13,07	13,26	13,13
07/12/2022	15.825.217	-1,32%	13,20	13,09	13,42	13,105
06/12/2022	70.879.163	-0,79%	13,43	13,06	13,565	13,275
05/12/2022	72.774.649	-3,39%	13,86	13,37	14,12	13,395
02/12/2022	57.590.563	-1,56%	13,86	13,75	13,9672	13,86
01/12/2022	77.865.122	1,15%	14,07	14,00	14,36	14,06
30/11/2022	87.557.918	1,09%	13,79	13,45	13,95	13,90
29/11/2022	52.028.044	0,00%	13,83	13,71	13,90	13,73
28/11/2022	62.753.628	-2,42%	13,93	13,69	13,96	13,74
25/11/2022	22.586.982	0,14%	13,93	13,90	14,11	14,05
24/11/2022	47.092.251	-0,28%	13,93	13,85	14,06	14,03
23/11/2022	47.092.251	-0,28%	13,93	13,85	14,06	14,03
22/11/2022	52.815.187	0,86%	13,93	13,9836	14,15	14,07
21/11/2022	69.525.735	-0,21%	13,93	13,66	14,0399	13,96
18/11/2022	66.107.871	0,50%	14,15	13,8201	14,13	13,98
17/11/2022	101.069.229	-0,43%	14,15	13,5507	13,90	13,84
16/11/2022	84.648.902	-2,80%	14,15	13,84	14,165	13,90
15/11/2022	105.141.833	1,53%	14,29	14,20	14,58	14,2744
14/11/2022	28.020.277	-1,88%	14,26	14,06	14,61	14,08
11/11/2022	27.732.136	2,61%	14,26	14,2003	14,666	14,55
10/11/2022	33.410.332	6,42%	13,57	13,6745	14,36	14,165
09/11/2022	28.654.883	-2,99%	13,57	13,28	13,70	13,31
08/11/2022	22.878.142	0,15%	13,55	13,51	13,79	13,72
07/11/2022	22.237.566	1,48%	13,55	13,37	13,76	13,71
04/11/2022	28.804.527	1,81%	13,55	13,27	13,77	13,50
03/11/2022	26.695.811	1,46%	12,85	12,77	13,46	13,25
02/11/2022	31.184.303	-2,39%	13,18	13,065	13,665	13,08
01/11/2022	22.242.789	0,22%	13,18	13,155	13,645	13,40
31/10/2022	25.096.805	1,06%	13,18	13,14	13,51	13,40
28/10/2022	26.639.152	2,00%	12,80	12,97	13,31	13,26
27/10/2022	36.774.254	1,72%	12,80	12,42	13,22	13,04
26/10/2022	37.782.622	0,16%	12,25	12,52	13,06	12,85
25/10/2022	31.762.070	2,89%	12,25	12,46	13,03	12,84
24/10/2022	27.128.352	2,30%	12,25	12,18	12,65	12,47
21/10/2022	20.418.068	3,74%	11,91	11,675	12,25	12,2099
20/10/2022	22.896.710	-3,05%	11,91	11,73	12,195	11,76
19/10/2022	22.579.810	0,91%	11,91	11,86	12,14	12,14
18/10/2022	23.266.565	1,78%	11,91	11,91	12,245	12,04
17/10/2022	24.952.066	1,37%	11,91	11,66	11,99	11,83
14/10/2022	23.846.292	-0,85%	11,82	11,56	11,85	11,67
13/10/2022	28.000.856	1,86%	11,27	11,20	11,89	11,755
12/10/2022	26.482.032	-0,43%	11,27	11,35	11,6965	11,51
11/10/2022	30.369.655	1,59%	11,27	11,09	11,8698	11,54
10/10/2022	56.272.442	-6,97%	11,48	11,20	11,55	11,35
07/10/2022	25.738.058	-1,38%	12,23	12,00	12,30	12,19
06/10/2022	27.392.250	-1,24%	12,44	12,19	12,625	12,355
05/10/2022	38.475.306	1,21%	12,39	12,13	12,56	12,51
04/10/2022	40.329.994	7,76%	11,80	11,80	12,37	12,36
03/10/2022	28.666.379	2,50%	11,34	11,13	11,70	11,48
30/09/2022	29.236.558	-2,09%	11,89	11,20	11,54	11,23
29/09/2022	36.715.117	-5,79%	11,89	11,36	11,88	11,475
28/09/2022	32.969.190	2,52%	11,92	11,76	12,26	12,21
27/09/2022	36.754.473	-0,67%	12,21	11,66	12,22	11,91
26/09/2022	41.953.665	-2,36%	12,35	11,93	12,38	12,02
23/09/2022	46.314.623	-3,88%	12,35	11,95	12,44	12,275
22/09/2022	34.839.587	-2,15%	13,13	12,75	13,24	12,77
21/09/2022	41.942.279	-0,19%	13,24	13,06	13,60	13,065
20/09/2022	87.435.729	-12,16%	14,11	13,015	14,23	13,115
19/09/2022	21.909.674	1,43%	14,51	14,50	14,96	14,93
16/09/2022	20.543.134	-1,08%	14,60	14,47	14,74	14,73
15/09/2022	27.553.659	1,71%	14,67	14,68	15,21	14,91
14/09/2022	28.572.781	-0,54%	14,77	14,445	14,845	14,66
13/09/2022	36.157.956	-4,92%	15,08	14,6901	15,13	14,775
12/09/2022	26.187.553	0,81%	15,55	15,45	15,74	15,545
09/09/2022	31.862.254	-0,42%	15,58	15,32	15,70	15,405
08/09/2022	27.122.399	0,26%	15,17	15,02	15,48	15,47
07/09/2022	27.247.216	2,93%	14,91	14,79	15,49	15,47
06/09/2022	26.547.048	-0,79%	15,54	14,84	15,24	15,04
05/09/2022	28.780.675	-0,26%	15,54	15,06	15,57	15,15
02/09/2022	28.780.675	-0,26%	15,54	15,06	15,57	15,15
01/09/2022	29.704.922	-0,53%	15,11	14,78	15,215	15,16
31/08/2022	22.688.918	-1,10%	15,54	15,24	15,51	15,28
30/08/2022	30.611.575	-0,77%	15,67	15,1701	15,795	15,45
29/08/2022	23.803.019	1,23%	15,21	15,19	15,71	15,60
26/08/2022	24.667.845	-2,89%	16,01	15,41	16,09	15,47
25/08/2022	27.827.705	2,32%	15,57	15,59	16,04	15,88
24/08/2022	19.381.010	1,34%	15,32	15,2401	15,66	15,525
23/08/2022	25.282.206	1,59%	15,09	15,01	15,42	15,32
22/08/2022	32.862.412	-5,29%	15,10	14,91	15,21	15,04
19/08/2022	22.284.505	-1,67%	15,97	15,77	16,14	15,88
18/08/2022	18.871.809	0,69%	15,99	15,86	16,21	16,14
17/08/2022	23.912.950	-2,37%	15,99	15,90	16,27	16,04
16/08/2022	26.927.755	0,58%	15,99	16,26	16,68	16,415
15/08/2022	24.271.416	0,80%	15,99	15,945	16,45	16,31
12/08/2022	24.515.333	2,15%	15,94	15,84	16,22	16,17
11/08/2022	29.171.751	1,94%	15,805	15,61	15,92	15,80