(Login BolsaPT & Canal Forex) |
|
 Ford Motor Compan - [Ticker: F] |     | | Última Trade | 9,812 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,400 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 12,370 x 103.100 - 12,380 x 73.400 | EPS | 0,00 | | Abertura | 9,710 | PER | 0,00% | | Máximo | 9,845 | Pagamento Dividendo | | | Mínimo | 9,660 | Data Ex-Dividendo | | | Fecho Anterior | 9,410 | Yield | | | Volume | 11.946.542 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para F de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-13 | 00:00:00 | 24,77 | 25,25 | 24,56 | 24,58 | 5.834.700 | | 2001-06-14 | 00:00:00 | 24,57 | 24,70 | 24,06 | 24,48 | 4.700.900 | | 2001-06-15 | 00:00:00 | 24,02 | 24,57 | 24,02 | 24,09 | 7.483.400 | | 2001-06-18 | 00:00:00 | 24,36 | 25,09 | 24,11 | 25,00 | 6.946.400 | | 2001-06-19 | 00:00:00 | 25,00 | 25,17 | 24,54 | 24,74 | 4.398.200 | | 2001-06-20 | 00:00:00 | 24,55 | 24,88 | 24,40 | 24,65 | 3.897.700 | | 2001-06-21 | 00:00:00 | 24,53 | 26,15 | 24,50 | 25,90 | 7.869.200 | | 2001-06-22 | 00:00:00 | 25,68 | 25,85 | 25,08 | 25,19 | 4.043.700 | | 2001-06-25 | 00:00:00 | 25,42 | 25,42 | 25,00 | 25,08 | 3.841.500 | | 2001-06-26 | 00:00:00 | 24,91 | 25,19 | 24,79 | 24,79 | 6.194.000 | | 2001-06-27 | 00:00:00 | 24,67 | 24,98 | 23,50 | 24,27 | 4.413.500 | | 2001-06-28 | 00:00:00 | 24,45 | 25,13 | 24,40 | 24,81 | 6.360.600 | | 2001-06-29 | 00:00:00 | 24,30 | 24,70 | 24,28 | 24,55 | 6.331.100 | | 2001-07-02 | 00:00:00 | 24,56 | 25,16 | 24,40 | 25,09 | 4.474.100 | | 2001-07-03 | 00:00:00 | 24,95 | 25,15 | 24,83 | 25,05 | 1.773.400 | | 2001-07-05 | 00:00:00 | 24,92 | 25,35 | 24,92 | 25,03 | 3.026.700 | | 2001-07-06 | 00:00:00 | 24,80 | 24,90 | 24,25 | 24,28 | 3.950.800 | | 2001-07-09 | 00:00:00 | 24,45 | 24,54 | 24,28 | 24,37 | 3.710.800 | | 2001-07-10 | 00:00:00 | 24,95 | 24,99 | 24,59 | 24,75 | 4.329.700 | | 2001-07-11 | 00:00:00 | 24,75 | 25,55 | 24,70 | 25,32 | 6.785.800 | | 2001-07-12 | 00:00:00 | 25,05 | 25,46 | 25,00 | 25,26 | 4.583.500 | | 2001-07-13 | 00:00:00 | 25,60 | 25,75 | 25,27 | 25,60 | 3.765.900 | | 2001-07-16 | 00:00:00 | 25,70 | 25,70 | 24,87 | 25,00 | 4.754.800 | | 2001-07-17 | 00:00:00 | 25,32 | 25,90 | 25,13 | 25,72 | 4.811.700 | | 2001-07-18 | 00:00:00 | 25,72 | 25,82 | 25,02 | 25,34 | 3.636.100 | | 2001-07-19 | 00:00:00 | 25,30 | 25,79 | 25,28 | 25,64 | 4.868.000 | | 2001-07-20 | 00:00:00 | 25,64 | 25,93 | 25,56 | 25,76 | 3.549.900 | | 2001-07-23 | 00:00:00 | 25,75 | 25,84 | 25,27 | 25,52 | 2.620.500 | | 2001-07-24 | 00:00:00 | 25,37 | 25,54 | 25,10 | 25,23 | 3.298.100 | | 2001-07-25 | 00:00:00 | 25,11 | 25,65 | 25,01 | 25,50 | 3.399.100 | | 2001-07-26 | 00:00:00 | 25,11 | 25,22 | 24,80 | 25,09 | 6.878.400 | | 2001-07-27 | 00:00:00 | 25,10 | 25,55 | 25,05 | 25,26 | 3.601.000 | | 2001-07-30 | 00:00:00 | 25,11 | 25,38 | 25,01 | 25,16 | 2.765.500 | | 2001-07-31 | 00:00:00 | 25,15 | 25,70 | 25,10 | 25,47 | 3.841.800 | | 2001-08-01 | 00:00:00 | 25,15 | 25,35 | 24,81 | 25,03 | 4.620.900 | | 2001-08-02 | 00:00:00 | 25,25 | 25,25 | 24,92 | 25,12 | 2.810.400 | | 2001-08-03 | 00:00:00 | 24,96 | 25,12 | 24,75 | 24,95 | 2.369.500 | | 2001-08-06 | 00:00:00 | 24,71 | 24,94 | 24,63 | 24,65 | 2.328.300 | | 2001-08-07 | 00:00:00 | 24,71 | 24,97 | 24,66 | 24,75 | 2.573.800 | | 2001-08-08 | 00:00:00 | 24,75 | 24,75 | 24,25 | 24,37 | 4.964.500 | | 2001-08-09 | 00:00:00 | 24,26 | 24,52 | 24,16 | 24,37 | 4.285.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
