(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-11 | 00:00:00 | 18,75 | 18,77 | 17,86 | 18,00 | 10.253.700 | | 2001-10-12 | 00:00:00 | 17,90 | 18,09 | 17,41 | 17,73 | 5.758.400 | | 2001-10-15 | 00:00:00 | 17,73 | 17,87 | 17,50 | 17,73 | 3.476.700 | | 2001-10-16 | 00:00:00 | 17,95 | 18,01 | 17,35 | 17,68 | 4.103.400 | | 2001-10-17 | 00:00:00 | 17,30 | 17,78 | 17,12 | 17,13 | 4.087.000 | | 2001-10-18 | 00:00:00 | 17,00 | 17,01 | 16,75 | 16,77 | 4.411.200 | | 2001-10-19 | 00:00:00 | 16,78 | 16,88 | 16,15 | 16,51 | 4.539.800 | | 2001-10-22 | 00:00:00 | 16,51 | 16,55 | 16,29 | 16,55 | 4.210.100 | | 2001-10-23 | 00:00:00 | 16,70 | 16,90 | 16,55 | 16,87 | 5.155.700 | | 2001-10-24 | 00:00:00 | 16,73 | 16,74 | 16,01 | 16,06 | 6.585.400 | | 2001-10-25 | 00:00:00 | 16,13 | 16,52 | 16,02 | 16,52 | 6.395.600 | | 2001-10-26 | 00:00:00 | 16,25 | 16,92 | 16,19 | 16,66 | 4.430.200 | | 2001-10-29 | 00:00:00 | 16,52 | 16,59 | 16,15 | 16,21 | 3.911.700 | | 2001-10-30 | 00:00:00 | 16,13 | 16,29 | 16,02 | 16,05 | 7.250.600 | | 2001-10-31 | 00:00:00 | 16,12 | 16,32 | 15,88 | 16,05 | 8.847.900 | | 2001-11-01 | 00:00:00 | 16,03 | 16,47 | 15,97 | 16,37 | 6.289.400 | | 2001-11-02 | 00:00:00 | 16,37 | 16,52 | 16,10 | 16,29 | 4.288.300 | | 2001-11-05 | 00:00:00 | 16,29 | 16,50 | 16,10 | 16,18 | 4.546.600 | | 2001-11-06 | 00:00:00 | 16,02 | 16,39 | 15,99 | 16,38 | 4.603.300 | | 2001-11-07 | 00:00:00 | 16,48 | 16,58 | 16,13 | 16,28 | 4.202.600 | | 2001-11-08 | 00:00:00 | 16,39 | 16,77 | 16,33 | 16,77 | 4.616.200 | | 2001-11-09 | 00:00:00 | 16,38 | 16,66 | 16,30 | 16,46 | 3.215.100 | | 2001-11-12 | 00:00:00 | 16,20 | 16,36 | 16,10 | 16,21 | 2.875.400 | | 2001-11-13 | 00:00:00 | 16,43 | 16,55 | 16,32 | 16,43 | 4.352.000 | | 2001-11-14 | 00:00:00 | 16,79 | 16,85 | 16,20 | 16,34 | 7.434.800 | | 2001-11-15 | 00:00:00 | 16,35 | 16,87 | 16,35 | 16,77 | 7.096.100 | | 2001-11-16 | 00:00:00 | 16,99 | 17,57 | 16,83 | 17,05 | 8.651.900 | | 2001-11-19 | 00:00:00 | 17,50 | 17,70 | 17,36 | 17,55 | 7.385.200 | | 2001-11-20 | 00:00:00 | 17,63 | 17,80 | 17,16 | 17,28 | 5.594.600 | | 2001-11-21 | 00:00:00 | 17,28 | 17,50 | 17,00 | 17,13 | 3.811.500 | | 2001-11-23 | 00:00:00 | 17,38 | 17,88 | 17,28 | 17,88 | 2.849.200 | | 2001-11-26 | 00:00:00 | 18,00 | 18,70 | 17,91 | 18,58 | 7.915.800 | | 2001-11-27 | 00:00:00 | 18,64 | 18,65 | 18,06 | 18,29 | 6.033.800 | | 2001-11-28 | 00:00:00 | 18,19 | 18,40 | 17,90 | 17,91 | 3.508.700 | | 2001-11-29 | 00:00:00 | 18,06 | 18,35 | 17,94 | 18,26 | 4.529.100 | | 2001-11-30 | 00:00:00 | 18,33 | 19,08 | 18,30 | 18,94 | 7.022.600 | | 2001-12-03 | 00:00:00 | 18,45 | 18,46 | 17,72 | 17,80 | 7.365.300 | | 2001-12-04 | 00:00:00 | 17,96 | 18,02 | 17,41 | 17,74 | 7.199.200 | | 2001-12-05 | 00:00:00 | 17,02 | 17,50 | 16,75 | 16,79 | 14.935.200 | | 2001-12-06 | 00:00:00 | 17,00 | 17,62 | 16,80 | 17,36 | 8.929.800 | | 2001-12-07 | 00:00:00 | 17,15 | 17,33 | 17,01 | 17,13 | 5.180.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
