Ford Motor Company (F)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	34.558.164	2,99%	15,68	15,23	15,62	15,49
09/08/2022	27.781.341	-3,80%	15,68	15,15	15,70	15,18
08/08/2022	35.745.083	3,11%	15,21	15,54	16,06	15,775
05/08/2022	31.769.976	-0,59%	15,21	15,13	15,47	15,28
04/08/2022	33.837.674	-1,98%	15,64	15,31	15,68	15,38
03/08/2022	42.153.548	3,56%	15,51	15,46	16,15	15,70
02/08/2022	34.156.709	-0,95%	15,18	15,135	15,45	15,195
01/08/2022	48.314.232	4,36%	14,68	14,55	15,43	15,33
29/07/2022	38.765.023	4,86%	14,11	14,005	14,785	14,68
28/07/2022	60.991.581	6,10%	13,95	13,3805	14,09	13,995
27/07/2022	22.668.814	5,42%	12,74	12,63	13,19	13,22
26/07/2022	20.987.425	-2,30%	12,67	12,46	12,76	12,545
25/07/2022	17.225.477	0,16%	12,86	12,60	12,99	12,84
22/07/2022	20.236.329	-1,23%	12,88	12,72	13,1399	12,84
21/07/2022	30.555.496	2,20%	12,88	12,63	13,00	13,01
20/07/2022	17.613.048	1,15%	12,59	12,53	12,82	12,73
19/07/2022	27.306.823	4,93%	12,23	12,21	12,69	12,55
18/07/2022	19.936.134	0,72%	12,13	11,90	12,25	11,965
15/07/2022	19.138.564	4,21%	11,60	11,4918	11,91	11,87
14/07/2022	18.028.660	-1,17%	11,22	10,38	11,40	11,375
13/07/2022	18.989.561	-0,26%	11,31	11,17	11,58	11,53
12/07/2022	20.984.570	2,30%	11,27	11,25	11,71	11,55
11/07/2022	18.852.668	-2,93%	11,68	11,27	11,66	11,28
08/07/2022	23.019.638	-0,43%	11,68	11,48	11,78	11,60
07/07/2022	26.249.360	4,97%	11,37	11,35	11,72	11,61
06/07/2022	25.433.246	-1,07%	11,10	10,84	11,27	11,08
05/07/2022	33.882.565	-0,80%	11,03	10,61	11,21	11,23
04/07/2022	21.042.520	1,44%	11,76	10,99	11,50	11,29
01/07/2022	21.042.520	1,44%	11,76	10,99	11,50	11,29
30/06/2022	22.638.688	-3,56%	11,76	10,935	11,36	11,11
29/06/2022	15.634.459	-2,58%	11,76	11,38	11,76	11,505
28/06/2022	19.276.436	-1,79%	12,18	11,80	12,435	11,825
27/06/2022	16.929.579	-0,08%	12,15	11,90	12,18	12,00
24/06/2022	20.590.930	3,76%	11,65	11,57	12,12	11,995
23/06/2022	23.543.825	0,61%	11,49	11,25	11,58	11,55
22/06/2022	16.974.481	0,13%	11,24	11,1804	11,68	11,475
21/06/2022	20.997.669	2,14%	11,25	11,35	11,655	11,47
20/06/2022	27.275.665	0,09%	11,25	10,90	11,44	11,26
17/06/2022	27.275.665	0,09%	11,25	10,90	11,44	11,26
16/06/2022	33.029.170	-8,31%	11,82	11,12	12,49	11,25
15/06/2022	27.285.436	0,66%	11,96	12,00	12,42	12,28
14/06/2022	35.203.689	3,05%	11,96	11,91	12,42	12,17