(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-06 | 00:00:00 | 14,10 | 14,40 | 14,05 | 14,10 | 13.747.200 | 2002-02-07 | 00:00:00 | 14,05 | 14,63 | 13,90 | 14,53 | 17.728.700 | 2002-02-08 | 00:00:00 | 14,52 | 14,60 | 14,13 | 14,38 | 6.364.400 | 2002-02-11 | 00:00:00 | 14,28 | 14,45 | 14,16 | 14,30 | 7.975.900 | 2002-02-12 | 00:00:00 | 14,22 | 14,40 | 14,22 | 14,34 | 5.553.100 | 2002-02-13 | 00:00:00 | 14,72 | 15,03 | 14,57 | 14,99 | 8.080.300 | 2002-02-14 | 00:00:00 | 15,10 | 15,10 | 14,65 | 14,70 | 7.825.800 | 2002-02-15 | 00:00:00 | 14,62 | 14,70 | 14,40 | 14,62 | 4.281.300 | 2002-02-19 | 00:00:00 | 14,29 | 14,62 | 14,25 | 14,28 | 7.306.200 | 2002-02-20 | 00:00:00 | 14,38 | 14,68 | 14,31 | 14,50 | 7.216.700 | 2002-02-21 | 00:00:00 | 14,99 | 15,05 | 14,46 | 14,67 | 7.332.400 | 2002-02-22 | 00:00:00 | 14,57 | 14,79 | 14,32 | 14,58 | 6.581.400 | 2002-02-25 | 00:00:00 | 14,80 | 15,30 | 14,73 | 15,23 | 9.877.600 | 2002-02-26 | 00:00:00 | 15,42 | 15,62 | 15,11 | 15,55 | 9.663.100 | 2002-02-27 | 00:00:00 | 15,58 | 15,78 | 15,22 | 15,30 | 8.047.400 | 2002-02-28 | 00:00:00 | 15,31 | 15,40 | 14,88 | 14,88 | 8.454.100 | 2002-03-01 | 00:00:00 | 15,00 | 15,74 | 14,93 | 15,64 | 14.350.100 | 2002-03-04 | 00:00:00 | 15,93 | 16,35 | 15,85 | 16,17 | 16.318.700 | 2002-03-05 | 00:00:00 | 16,39 | 16,40 | 15,55 | 15,74 | 14.976.700 | 2002-03-06 | 00:00:00 | 16,00 | 16,52 | 15,85 | 16,35 | 11.895.300 | 2002-03-07 | 00:00:00 | 16,98 | 16,98 | 16,65 | 16,91 | 17.223.700 | 2002-03-08 | 00:00:00 | 17,10 | 17,12 | 16,70 | 16,81 | 13.027.300 | 2002-03-11 | 00:00:00 | 16,88 | 17,29 | 16,50 | 17,20 | 9.739.800 | 2002-03-12 | 00:00:00 | 17,01 | 17,18 | 16,75 | 17,01 | 16.034.700 | 2002-03-13 | 00:00:00 | 16,90 | 17,15 | 16,81 | 17,11 | 7.382.600 | 2002-03-14 | 00:00:00 | 16,95 | 17,15 | 16,91 | 16,91 | 7.222.000 | 2002-03-15 | 00:00:00 | 16,98 | 17,08 | 16,73 | 16,93 | 7.750.200 | 2002-03-18 | 00:00:00 | 17,00 | 17,27 | 16,84 | 17,07 | 7.584.500 | 2002-03-19 | 00:00:00 | 17,21 | 17,24 | 16,94 | 17,18 | 5.054.100 | 2002-03-20 | 00:00:00 | 17,03 | 17,08 | 16,41 | 16,50 | 9.362.000 | 2002-03-21 | 00:00:00 | 16,54 | 16,90 | 16,30 | 16,70 | 8.792.800 | 2002-03-22 | 00:00:00 | 16,65 | 16,81 | 16,40 | 16,67 | 5.360.000 | 2002-03-25 | 00:00:00 | 16,62 | 16,78 | 16,02 | 16,05 | 8.665.400 | 2002-03-26 | 00:00:00 | 16,05 | 16,46 | 15,99 | 16,09 | 10.597.400 | 2002-03-27 | 00:00:00 | 16,13 | 16,20 | 16,00 | 16,10 | 6.598.700 | 2002-03-28 | 00:00:00 | 16,18 | 16,68 | 16,15 | 16,49 | 5.675.100 | 2002-04-01 | 00:00:00 | 15,91 | 15,93 | 15,61 | 15,73 | 8.674.700 | 2002-04-02 | 00:00:00 | 15,62 | 15,68 | 15,33 | 15,37 | 8.514.100 | 2002-04-03 | 00:00:00 | 15,40 | 15,75 | 15,02 | 15,06 | 9.931.600 | 2002-04-04 | 00:00:00 | 15,25 | 15,35 | 15,05 | 15,14 | 7.407.400 | 2002-04-05 | 00:00:00 | 15,34 | 15,39 | 15,00 | 15,05 | 8.334.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|