(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-30 | 00:00:00 | 13,17 | 13,36 | 13,01 | 13,20 | 7.130.700 | | 2002-07-31 | 00:00:00 | 13,28 | 13,47 | 13,05 | 13,47 | 6.921.600 | | 2002-08-01 | 00:00:00 | 13,37 | 13,52 | 13,01 | 13,05 | 7.331.700 | | 2002-08-02 | 00:00:00 | 13,10 | 13,10 | 12,20 | 12,45 | 7.755.600 | | 2002-08-05 | 00:00:00 | 12,45 | 12,55 | 11,66 | 11,76 | 13.162.400 | | 2002-08-06 | 00:00:00 | 12,08 | 12,40 | 12,00 | 12,16 | 6.449.000 | | 2002-08-07 | 00:00:00 | 12,36 | 12,37 | 11,98 | 12,28 | 7.189.700 | | 2002-08-08 | 00:00:00 | 12,28 | 12,28 | 11,65 | 11,92 | 12.213.700 | | 2002-08-09 | 00:00:00 | 11,98 | 11,99 | 11,61 | 11,84 | 10.075.000 | | 2002-08-12 | 00:00:00 | 11,80 | 11,97 | 11,55 | 11,64 | 8.458.700 | | 2002-08-13 | 00:00:00 | 11,64 | 11,85 | 11,29 | 11,44 | 8.964.300 | | 2002-08-14 | 00:00:00 | 11,44 | 11,51 | 10,65 | 11,35 | 19.462.300 | | 2002-08-15 | 00:00:00 | 11,50 | 11,81 | 10,98 | 11,61 | 9.998.200 | | 2002-08-16 | 00:00:00 | 11,60 | 11,66 | 11,35 | 11,39 | 7.081.800 | | 2002-08-19 | 00:00:00 | 11,58 | 12,20 | 11,41 | 12,13 | 10.927.900 | | 2002-08-20 | 00:00:00 | 12,03 | 12,23 | 11,81 | 11,91 | 8.973.800 | | 2002-08-21 | 00:00:00 | 12,00 | 12,22 | 11,85 | 12,00 | 12.796.000 | | 2002-08-22 | 00:00:00 | 12,03 | 12,24 | 11,89 | 12,17 | 7.632.700 | | 2002-08-23 | 00:00:00 | 12,09 | 12,13 | 11,73 | 11,78 | 6.839.100 | | 2002-08-26 | 00:00:00 | 11,88 | 12,19 | 11,82 | 12,08 | 5.801.900 | | 2002-08-27 | 00:00:00 | 12,27 | 12,42 | 11,79 | 11,89 | 9.054.800 | | 2002-08-28 | 00:00:00 | 11,89 | 11,92 | 11,54 | 11,63 | 8.888.500 | | 2002-08-29 | 00:00:00 | 11,56 | 11,80 | 11,52 | 11,63 | 6.655.400 | | 2002-08-30 | 00:00:00 | 11,63 | 11,88 | 11,55 | 11,77 | 5.241.400 | | 2002-09-03 | 00:00:00 | 11,50 | 11,51 | 10,93 | 10,94 | 14.059.900 | | 2002-09-04 | 00:00:00 | 10,99 | 11,11 | 10,62 | 11,05 | 12.194.600 | | 2002-09-05 | 00:00:00 | 10,95 | 10,96 | 10,49 | 10,69 | 13.578.000 | | 2002-09-06 | 00:00:00 | 11,00 | 11,00 | 10,16 | 10,20 | 16.489.200 | | 2002-09-09 | 00:00:00 | 10,20 | 11,00 | 10,16 | 10,80 | 11.924.700 | | 2002-09-10 | 00:00:00 | 11,20 | 11,22 | 10,70 | 10,90 | 13.688.300 | | 2002-09-11 | 00:00:00 | 11,45 | 11,45 | 10,73 | 11,16 | 9.069.400 | | 2002-09-12 | 00:00:00 | 11,10 | 11,10 | 10,75 | 10,89 | 9.529.400 | | 2002-09-13 | 00:00:00 | 10,90 | 10,92 | 10,43 | 10,65 | 9.095.500 | | 2002-09-16 | 00:00:00 | 10,65 | 10,82 | 10,55 | 10,69 | 8.379.600 | | 2002-09-17 | 00:00:00 | 10,90 | 11,01 | 10,36 | 10,47 | 11.091.500 | | 2002-09-18 | 00:00:00 | 10,30 | 10,45 | 9,92 | 10,26 | 14.141.600 | | 2002-09-19 | 00:00:00 | 10,00 | 10,13 | 9,71 | 9,87 | 11.642.600 | | 2002-09-20 | 00:00:00 | 9,87 | 9,97 | 9,53 | 9,77 | 13.940.500 | | 2002-09-23 | 00:00:00 | 9,79 | 9,79 | 9,48 | 9,66 | 8.739.500 | | 2002-09-24 | 00:00:00 | 9,37 | 9,63 | 9,24 | 9,34 | 10.987.900 | | 2002-09-25 | 00:00:00 | 9,60 | 10,15 | 9,60 | 9,97 | 14.334.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
