(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-05 | 00:00:00 | 15,34 | 15,39 | 15,00 | 15,05 | 8.334.600 | | 2002-04-08 | 00:00:00 | 15,00 | 15,11 | 14,88 | 15,11 | 5.801.600 | | 2002-04-09 | 00:00:00 | 15,12 | 15,18 | 14,96 | 15,03 | 5.021.700 | | 2002-04-10 | 00:00:00 | 15,15 | 15,74 | 15,07 | 15,60 | 6.970.500 | | 2002-04-11 | 00:00:00 | 15,60 | 15,60 | 14,90 | 14,90 | 7.179.400 | | 2002-04-12 | 00:00:00 | 15,13 | 15,40 | 15,05 | 15,34 | 4.712.600 | | 2002-04-15 | 00:00:00 | 15,40 | 15,52 | 15,05 | 15,06 | 4.526.800 | | 2002-04-16 | 00:00:00 | 15,30 | 15,99 | 15,19 | 15,86 | 10.830.100 | | 2002-04-17 | 00:00:00 | 16,50 | 16,50 | 15,96 | 16,18 | 17.049.500 | | 2002-04-18 | 00:00:00 | 16,23 | 16,27 | 15,50 | 15,87 | 7.737.100 | | 2002-04-19 | 00:00:00 | 16,03 | 16,50 | 15,90 | 16,36 | 6.536.700 | | 2002-04-22 | 00:00:00 | 16,36 | 16,36 | 16,00 | 16,05 | 7.065.200 | | 2002-04-23 | 00:00:00 | 16,02 | 16,62 | 16,01 | 16,45 | 7.840.700 | | 2002-04-24 | 00:00:00 | 16,48 | 16,75 | 16,21 | 16,22 | 4.599.800 | | 2002-04-25 | 00:00:00 | 16,25 | 16,32 | 16,00 | 16,32 | 4.744.100 | | 2002-04-26 | 00:00:00 | 16,29 | 16,39 | 16,13 | 16,30 | 5.056.600 | | 2002-04-29 | 00:00:00 | 16,15 | 16,24 | 15,75 | 15,86 | 5.404.400 | | 2002-04-30 | 00:00:00 | 15,75 | 16,14 | 15,70 | 16,00 | 5.645.300 | | 2002-05-01 | 00:00:00 | 15,97 | 16,46 | 15,67 | 16,34 | 7.105.100 | | 2002-05-02 | 00:00:00 | 16,28 | 16,39 | 16,03 | 16,10 | 12.494.500 | | 2002-05-03 | 00:00:00 | 16,02 | 16,19 | 15,76 | 16,09 | 8.519.700 | | 2002-05-06 | 00:00:00 | 16,00 | 16,23 | 15,91 | 15,93 | 6.008.900 | | 2002-05-07 | 00:00:00 | 15,80 | 16,24 | 15,60 | 15,64 | 7.444.000 | | 2002-05-08 | 00:00:00 | 15,80 | 16,21 | 15,79 | 16,00 | 8.218.400 | | 2002-05-09 | 00:00:00 | 15,83 | 16,10 | 15,75 | 15,94 | 7.139.500 | | 2002-05-10 | 00:00:00 | 16,06 | 16,15 | 15,74 | 15,83 | 5.255.500 | | 2002-05-13 | 00:00:00 | 15,90 | 16,22 | 15,84 | 16,19 | 5.420.500 | | 2002-05-14 | 00:00:00 | 16,41 | 16,56 | 16,25 | 16,49 | 11.768.900 | | 2002-05-15 | 00:00:00 | 16,46 | 16,82 | 16,43 | 16,64 | 8.393.600 | | 2002-05-16 | 00:00:00 | 16,65 | 16,85 | 16,55 | 16,58 | 7.697.200 | | 2002-05-17 | 00:00:00 | 16,58 | 16,79 | 16,55 | 16,72 | 4.514.600 | | 2002-05-20 | 00:00:00 | 16,80 | 16,88 | 16,50 | 16,73 | 5.304.000 | | 2002-05-21 | 00:00:00 | 17,21 | 17,70 | 17,21 | 17,58 | 21.985.000 | | 2002-05-22 | 00:00:00 | 17,65 | 18,23 | 17,62 | 18,19 | 14.684.900 | | 2002-05-23 | 00:00:00 | 18,15 | 18,17 | 17,70 | 18,08 | 7.937.500 | | 2002-05-24 | 00:00:00 | 18,18 | 18,18 | 17,66 | 17,74 | 4.666.000 | | 2002-05-28 | 00:00:00 | 17,85 | 17,96 | 17,55 | 17,59 | 5.722.100 | | 2002-05-29 | 00:00:00 | 17,78 | 17,79 | 17,49 | 17,73 | 6.571.500 | | 2002-05-30 | 00:00:00 | 17,65 | 17,74 | 17,51 | 17,59 | 7.656.300 | | 2002-05-31 | 00:00:00 | 17,56 | 17,84 | 17,47 | 17,65 | 6.567.500 | | 2002-06-03 | 00:00:00 | 17,70 | 17,84 | 17,20 | 17,31 | 6.706.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
