(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-09 | 00:00:00 | 24,26 | 24,52 | 24,16 | 24,37 | 4.285.400 | | 2001-08-10 | 00:00:00 | 24,75 | 24,95 | 24,51 | 24,77 | 3.727.000 | | 2001-08-13 | 00:00:00 | 24,46 | 24,47 | 23,46 | 23,74 | 9.220.600 | | 2001-08-14 | 00:00:00 | 23,51 | 23,52 | 22,82 | 22,99 | 7.278.000 | | 2001-08-15 | 00:00:00 | 22,99 | 23,23 | 22,25 | 22,55 | 6.618.100 | | 2001-08-16 | 00:00:00 | 22,65 | 23,90 | 22,36 | 23,47 | 8.486.800 | | 2001-08-17 | 00:00:00 | 22,00 | 22,15 | 21,23 | 21,70 | 13.543.300 | | 2001-08-20 | 00:00:00 | 21,40 | 21,50 | 19,90 | 20,40 | 14.819.300 | | 2001-08-21 | 00:00:00 | 20,12 | 20,56 | 20,01 | 20,10 | 6.011.800 | | 2001-08-22 | 00:00:00 | 20,20 | 20,54 | 19,97 | 20,31 | 7.662.600 | | 2001-08-23 | 00:00:00 | 20,41 | 20,58 | 20,08 | 20,08 | 4.854.000 | | 2001-08-24 | 00:00:00 | 20,17 | 20,89 | 20,15 | 20,39 | 5.288.800 | | 2001-08-27 | 00:00:00 | 20,39 | 20,59 | 20,25 | 20,25 | 2.721.800 | | 2001-08-28 | 00:00:00 | 20,39 | 20,40 | 20,20 | 20,32 | 3.189.300 | | 2001-08-29 | 00:00:00 | 20,33 | 20,49 | 20,15 | 20,19 | 3.304.900 | | 2001-08-30 | 00:00:00 | 20,19 | 20,25 | 19,74 | 19,76 | 5.812.100 | | 2001-08-31 | 00:00:00 | 20,00 | 20,19 | 19,87 | 19,87 | 4.713.100 | | 2001-09-04 | 00:00:00 | 19,93 | 20,72 | 19,88 | 20,25 | 4.816.000 | | 2001-09-05 | 00:00:00 | 20,03 | 20,33 | 19,82 | 19,97 | 5.149.200 | | 2001-09-06 | 00:00:00 | 19,96 | 20,00 | 19,40 | 19,40 | 8.138.500 | | 2001-09-07 | 00:00:00 | 19,00 | 19,09 | 18,49 | 18,76 | 9.270.400 | | 2001-09-10 | 00:00:00 | 18,70 | 19,55 | 18,52 | 19,40 | 5.233.700 | | 2001-09-17 | 00:00:00 | 17,10 | 17,74 | 16,10 | 16,55 | 17.495.900 | | 2001-09-18 | 00:00:00 | 16,31 | 17,16 | 16,31 | 16,93 | 12.849.100 | | 2001-09-19 | 00:00:00 | 17,00 | 17,30 | 16,10 | 16,43 | 9.337.500 | | 2001-09-20 | 00:00:00 | 16,11 | 16,61 | 15,46 | 15,49 | 11.257.000 | | 2001-09-21 | 00:00:00 | 15,02 | 15,52 | 14,70 | 15,34 | 13.448.100 | | 2001-09-24 | 00:00:00 | 16,47 | 16,89 | 15,91 | 16,43 | 8.289.900 | | 2001-09-25 | 00:00:00 | 16,44 | 16,44 | 15,90 | 16,12 | 7.674.600 | | 2001-09-26 | 00:00:00 | 16,50 | 16,51 | 16,20 | 16,38 | 4.771.700 | | 2001-09-27 | 00:00:00 | 16,39 | 16,72 | 16,07 | 16,56 | 5.403.600 | | 2001-09-28 | 00:00:00 | 16,70 | 17,68 | 16,70 | 17,35 | 6.198.300 | | 2001-10-01 | 00:00:00 | 17,35 | 17,56 | 17,03 | 17,24 | 4.475.400 | | 2001-10-02 | 00:00:00 | 17,24 | 17,90 | 17,20 | 17,80 | 6.361.800 | | 2001-10-03 | 00:00:00 | 17,80 | 18,12 | 17,34 | 17,95 | 6.437.400 | | 2001-10-04 | 00:00:00 | 18,11 | 18,18 | 17,00 | 17,24 | 6.494.300 | | 2001-10-05 | 00:00:00 | 17,47 | 17,73 | 17,26 | 17,67 | 4.912.400 | | 2001-10-08 | 00:00:00 | 17,29 | 17,53 | 17,10 | 17,29 | 3.214.800 | | 2001-10-09 | 00:00:00 | 17,16 | 17,65 | 16,92 | 17,55 | 6.553.100 | | 2001-10-10 | 00:00:00 | 17,55 | 18,19 | 17,48 | 18,13 | 4.469.500 | | 2001-10-11 | 00:00:00 | 18,75 | 18,77 | 17,86 | 18,00 | 10.253.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
