Ford Motor Company (F)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
17.026.924 |
0,00%
|
11,15
|
11,04
|
11,255
|
11,10
|
| 26/11/2024 |
27.320.070 |
-2,63%
|
11,31
|
11,04
|
11,52
|
11,10
|
| 25/11/2024 |
26.490.744 |
1,97%
|
11,30
|
11,2799
|
11,52
|
11,40
|
| 22/11/2024 |
40.735.805 |
3,52%
|
10,81
|
10,61
|
11,38
|
11,18
|
| 21/11/2024 |
28.470.692 |
0,65%
|
10,77
|
10,61
|
11,049
|
10,80
|
| 20/11/2024 |
35.753.111 |
-3,08%
|
11,055
|
10,61
|
11,32
|
10,73
|
| 19/11/2024 |
27.387.943 |
-1,43%
|
11,08
|
11,01
|
11,32
|
11,05
|
| 18/11/2024 |
25.402.148 |
1,82%
|
11,0497
|
11,03
|
11,27
|
11,21
|
| 15/11/2024 |
28.835.637 |
-0,54%
|
11,135
|
10,98
|
11,23
|
11,01
|
| 14/11/2024 |
32.477.986 |
-0,27%
|
11,105
|
11,02
|
11,23
|
11,07
|
| 13/11/2024 |
34.577.120 |
0,00%
|
11,13
|
10,95
|
11,30
|
11,10
|
| 12/11/2024 |
25.273.680 |
-1,16%
|
11,12
|
10,95
|
11,32
|
11,10
|
| 11/11/2024 |
28.472.444 |
2,37%
|
11,075
|
11,02
|
11,32
|
11,23
|
| 08/11/2024 |
22.055.377 |
-0,27%
|
10,99
|
10,83
|
11,21
|
10,97
|
| 07/11/2024 |
30.166.895 |
-0,77%
|
10,93
|
10,83
|
11,23
|
10,96
|
| 06/11/2024 |
52.222.999 |
5,47%
|
10,88
|
10,30
|
11,23
|
11,04
|
| 05/11/2024 |
24.415.299 |
%
|
10,31
|
10,30
|
10,64
|
10,595
|
| 04/11/2024 |
28.600.973 |
%
|
10,31
|
10,235
|
10,57
|
10,37
|
| 01/11/2024 |
22.593.030 |
%
|
10,31
|
10,20
|
10,41
|
10,21
|
| 31/10/2024 |
32.441.537 |
%
|
10,40
|
10,24
|
10,48
|
10,28
|
| 30/10/2024 |
27.520.734 |
%
|
10,40
|
10,33
|
10,53
|
10,47
|
| 29/10/2024 |
81.054.574 |
%
|
11,165
|
10,18
|
10,8233
|
10,41
|
| 28/10/2024 |
40.126.191 |
%
|
11,165
|
11,1212
|
11,39
|
11,395
|
| 25/10/2024 |
20.690.356 |
%
|
11,24
|
11,015
|
11,33
|
11,07
|
| 24/10/2024 |
24.816.754 |
%
|
11,24
|
11,0701
|
11,25
|
11,22
|
| 23/10/2024 |
21.045.380 |
%
|
11,11
|
11,02
|
11,24
|
11,065
|
| 22/10/2024 |
27.603.283 |
%
|
11,11
|
10,92
|
11,15
|
11,11
|
| 21/10/2024 |
22.874.079 |
%
|
11,11
|
10,87
|
11,16
|
10,885
|
| 18/10/2024 |
13.157.275 |
%
|
11,15
|
11,04
|
11,17
|
11,10
|
| 17/10/2024 |
17.481.453 |
%
|
11,04
|
10,935
|
11,13
|
11,065
|
| 16/10/2024 |
24.902.279 |
%
|
10,91
|
10,895
|
11,18
|
11,035
|
| 15/10/2024 |
24.567.564 |
%
|
10,88
|
10,824
|
11,14
|
10,84
|
| 14/10/2024 |
18.503.215 |
%
|
10,705
|
10,655
|
10,96
|
10,915
|
| 11/10/2024 |
13.529.699 |
%
|
10,64
|
10,635
|
10,80
|
10,72
|
| 10/10/2024 |
21.198.262 |
%
|
10,49
|
10,54
|
10,70
|
10,68
|
| 09/10/2024 |
21.007.656 |
%
|
10,49
|
10,44
|
10,68
|
10,615
|
| 08/10/2024 |
24.757.943 |
%
|
10,49
|
10,415
|
10,58
|
10,49
|
| 07/10/2024 |
19.125.601 |
%
|
10,54
|
10,46
|
10,61
|
10,49
|
| 04/10/2024 |
26.640.288 |
%
|
10,41
|
10,44
|
10,595
|
10,5502
|
| 03/10/2024 |
20.396.007 |
%
|
10,41
|
10,33
|
10,54
|
10,45
|
| 02/10/2024 |
27.946.746 |
%
|
10,70
|
10,43
|
10,73
|
10,48
|
| 01/10/2024 |
34.450.738 |
%
|
10,71
|
10,585
|
10,815
|
10,7597
|
| 30/09/2024 |
29.817.079 |
%
|
10,49
|
10,43
|
10,605
|
10,565
|
| 27/09/2024 |
23.619.580 |
%
|
10,84
|
10,76
|
10,99
|
10,78
|
| 26/09/2024 |
23.137.990 |
%
|
10,56
|
10,5708
|
10,75
|
10,65
|
| 25/09/2024 |
38.536.376 |
%
|
10,94
|
10,32
|
10,59
|
10,42
|
| 24/09/2024 |
20.500.728 |
%
|
10,94
|
10,81
|
11,00
|
10,85
|
