(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 | | 2001-12-07 | 00:00:00 | 17,15 | 17,33 | 17,01 | 17,13 | 5.180.100 | | 2001-12-10 | 00:00:00 | 16,86 | 17,09 | 16,66 | 16,66 | 5.476.100 | | 2001-12-11 | 00:00:00 | 16,70 | 16,88 | 16,53 | 16,66 | 4.936.900 | | 2001-12-12 | 00:00:00 | 16,83 | 16,85 | 16,49 | 16,65 | 5.434.900 | | 2001-12-13 | 00:00:00 | 16,65 | 16,78 | 16,15 | 16,17 | 5.374.700 | | 2001-12-14 | 00:00:00 | 16,35 | 16,36 | 16,02 | 16,10 | 5.706.100 | | 2001-12-17 | 00:00:00 | 16,05 | 16,05 | 15,00 | 15,00 | 13.112.300 | | 2001-12-18 | 00:00:00 | 15,29 | 15,30 | 14,99 | 15,08 | 10.171.100 | | 2001-12-19 | 00:00:00 | 14,99 | 15,14 | 14,83 | 14,93 | 8.586.000 | | 2001-12-20 | 00:00:00 | 15,14 | 15,46 | 15,00 | 15,25 | 8.165.900 | | 2001-12-21 | 00:00:00 | 15,25 | 15,48 | 15,21 | 15,45 | 8.701.000 | | 2001-12-24 | 00:00:00 | 15,27 | 15,42 | 15,25 | 15,33 | 3.093.500 | | 2001-12-26 | 00:00:00 | 15,33 | 15,53 | 15,26 | 15,40 | 4.215.400 | | 2001-12-27 | 00:00:00 | 15,48 | 15,83 | 15,43 | 15,74 | 5.211.800 | | 2001-12-28 | 00:00:00 | 15,83 | 16,05 | 15,75 | 15,95 | 5.312.700 | | 2001-12-31 | 00:00:00 | 16,05 | 16,23 | 15,69 | 15,72 | 7.231.500 | | 2002-01-02 | 00:00:00 | 15,94 | 16,30 | 15,76 | 16,22 | 5.755.800 | | 2002-01-03 | 00:00:00 | 16,47 | 16,91 | 16,35 | 16,73 | 8.720.100 | | 2002-01-04 | 00:00:00 | 17,00 | 17,15 | 16,77 | 16,94 | 7.906.200 | | 2002-01-07 | 00:00:00 | 17,00 | 17,05 | 16,47 | 16,50 | 6.035.300 | | 2002-01-08 | 00:00:00 | 16,43 | 16,74 | 16,40 | 16,56 | 4.532.900 | | 2002-01-09 | 00:00:00 | 16,50 | 16,83 | 16,30 | 16,31 | 7.033.600 | | 2002-01-10 | 00:00:00 | 15,85 | 15,90 | 15,10 | 15,29 | 14.260.600 | | 2002-01-11 | 00:00:00 | 14,90 | 15,75 | 14,90 | 15,50 | 20.725.100 | | 2002-01-14 | 00:00:00 | 15,50 | 15,50 | 15,15 | 15,35 | 7.188.300 | | 2002-01-15 | 00:00:00 | 15,20 | 15,59 | 14,91 | 15,04 | 9.463.000 | | 2002-01-16 | 00:00:00 | 14,90 | 15,30 | 14,85 | 14,96 | 7.703.100 | | 2002-01-17 | 00:00:00 | 14,95 | 14,96 | 14,49 | 14,70 | 13.617.400 | | 2002-01-18 | 00:00:00 | 14,65 | 14,66 | 14,33 | 14,50 | 11.948.000 | | 2002-01-22 | 00:00:00 | 14,50 | 14,51 | 14,24 | 14,43 | 13.213.000 | | 2002-01-23 | 00:00:00 | 14,33 | 14,68 | 14,01 | 14,54 | 27.092.700 | | 2002-01-24 | 00:00:00 | 14,64 | 14,81 | 14,27 | 14,45 | 41.883.000 | | 2002-01-25 | 00:00:00 | 14,56 | 14,86 | 14,42 | 14,61 | 50.471.700 | | 2002-01-28 | 00:00:00 | 14,92 | 15,24 | 14,88 | 15,06 | 33.423.100 | | 2002-01-29 | 00:00:00 | 15,24 | 15,35 | 14,82 | 14,92 | 22.027.700 | | 2002-01-30 | 00:00:00 | 15,00 | 15,02 | 14,26 | 14,87 | 18.821.100 | | 2002-01-31 | 00:00:00 | 15,01 | 15,35 | 14,91 | 15,30 | 12.826.500 | | 2002-02-01 | 00:00:00 | 14,52 | 15,08 | 14,50 | 14,90 | 21.492.300 | | 2002-02-04 | 00:00:00 | 14,79 | 14,94 | 14,51 | 14,63 | 8.558.200 | | 2002-02-05 | 00:00:00 | 14,55 | 14,69 | 14,00 | 14,04 | 14.569.500 | | 2002-02-06 | 00:00:00 | 14,10 | 14,40 | 14,05 | 14,10 | 13.747.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
