(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-01 | 00:00:00 | 11,67 | 11,77 | 11,61 | 11,71 | 35.406.189 | | 2018-06-04 | 00:00:00 | 11,74 | 11,79 | 11,69 | 11,74 | 25.141.346 | | 2018-06-05 | 00:00:00 | 11,74 | 11,87 | 11,68 | 11,83 | 31.036.704 | | 2018-06-06 | 00:00:00 | 11,87 | 12,00 | 11,82 | 11,97 | 31.105.303 | | 2018-06-07 | 00:00:00 | 11,97 | 12,15 | 11,96 | 12,03 | 47.314.073 | | 2018-06-08 | 00:00:00 | 12,04 | 12,12 | 12,00 | 12,10 | 28.371.881 | | 2018-06-11 | 00:00:00 | 12,10 | 12,15 | 12,02 | 12,03 | 30.398.078 | | 2018-06-12 | 00:00:00 | 12,07 | 12,15 | 12,03 | 12,11 | 51.383.849 | | 2018-06-13 | 00:00:00 | 12,10 | 12,10 | 11,96 | 12,02 | 28.384.490 | | 2018-06-14 | 00:00:00 | 12,00 | 12,01 | 11,84 | 11,89 | 34.520.613 | | 2018-06-15 | 00:00:00 | 11,84 | 12,03 | 11,80 | 11,88 | 56.326.041 | | 2018-06-18 | 00:00:00 | 11,82 | 12,04 | 11,81 | 12,03 | 15.899.723 | | 2018-06-19 | 00:00:00 | 11,82 | 11,89 | 11,67 | 11,89 | 40.064.785 | | 2018-06-20 | 00:00:00 | 11,97 | 12,05 | 11,83 | 11,87 | 31.964.792 | | 2018-06-21 | 00:00:00 | 11,80 | 11,83 | 11,64 | 11,71 | 33.316.702 | | 2018-06-22 | 00:00:00 | 11,75 | 11,87 | 11,62 | 11,65 | 38.207.303 | | 2018-06-25 | 00:00:00 | 11,63 | 11,67 | 11,38 | 11,50 | 36.101.893 | | 2018-06-26 | 00:00:00 | 11,56 | 11,63 | 11,49 | 11,52 | 36.627.672 | | 2018-06-27 | 00:00:00 | 11,54 | 11,64 | 11,40 | 11,42 | 27.240.781 | | 2018-06-28 | 00:00:00 | 11,37 | 11,40 | 11,15 | 11,28 | 43.836.444 | | 2018-06-29 | 00:00:00 | 11,32 | 11,37 | 11,03 | 11,07 | 44.111.686 | | 2018-07-02 | 00:00:00 | 11,02 | 11,11 | 10,91 | 11,10 | 37.892.751 | | 2018-07-03 | 00:00:00 | 11,10 | 11,15 | 10,94 | 10,99 | 16.544.777 | | 2018-07-05 | 00:00:00 | 11,10 | 11,14 | 11,02 | 11,05 | 30.201.998 | | 2018-07-06 | 00:00:00 | 11,04 | 11,05 | 10,95 | 10,98 | 928.525 | | 2018-07-09 | 00:00:00 | 11,10 | 11,26 | 11,03 | 11,20 | 23.916.802 | | 2018-07-10 | 00:00:00 | 11,20 | 11,26 | 11,17 | 11,25 | 21.231.537 | | 2018-07-11 | 00:00:00 | 11,15 | 11,17 | 11,05 | 11,07 | 30.030.119 | | 2018-07-12 | 00:00:00 | 11,10 | 11,14 | 11,00 | 11,05 | 27.025.237 | | 2018-07-13 | 00:00:00 | 11,02 | 11,05 | 10,91 | 10,98 | 36.567.189 | | 2018-07-16 | 00:00:00 | 10,95 | 10,97 | 10,76 | 10,85 | 46.156.833 | | 2018-07-17 | 00:00:00 | 10,80 | 10,90 | 10,80 | 10,86 | 37.584.265 | | 2018-07-18 | 00:00:00 | 10,85 | 10,90 | 10,81 | 10,87 | 36.420.018 | | 2018-07-19 | 00:00:00 | 10,89 | 10,90 | 10,77 | 10,82 | 40.308.773 | | 2018-07-20 | 00:00:00 | 10,68 | 10,72 | 10,51 | 10,56 | 41.673.254 | | 2018-07-23 | 00:00:00 | 10,56 | 10,57 | 10,42 | 10,47 | 34.941.983 | | 2018-07-24 | 00:00:00 | 10,51 | 10,74 | 10,50 | 10,57 | 47.302.950 | | 2018-07-25 | 00:00:00 | 10,32 | 10,57 | 10,12 | 10,52 | 92.610.535 | | 2018-07-26 | 00:00:00 | 10,14 | 10,16 | 9,84 | 9,89 | 103.893.039 | | 2018-07-27 | 00:00:00 | 9,96 | 10,05 | 9,91 | 9,93 | 46.178.701 | | 2018-07-30 | 00:00:00 | 9,96 | 10,10 | 9,93 | 10,07 | 35.877.009 | | | << < 101 102 103 104 105 > >> |
|
