(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-25 | 00:00:00 | 9,60 | 10,15 | 9,60 | 9,97 | 14.334.600 | | 2002-09-26 | 00:00:00 | 10,07 | 10,26 | 9,88 | 10,11 | 11.439.900 | | 2002-09-27 | 00:00:00 | 9,82 | 9,98 | 9,50 | 9,63 | 8.271.100 | | 2002-09-30 | 00:00:00 | 9,63 | 9,97 | 9,40 | 9,80 | 13.142.400 | | 2002-10-01 | 00:00:00 | 9,68 | 9,99 | 9,34 | 9,90 | 13.382.300 | | 2002-10-02 | 00:00:00 | 9,78 | 9,78 | 9,25 | 9,33 | 11.536.400 | | 2002-10-03 | 00:00:00 | 9,30 | 9,33 | 9,02 | 9,16 | 9.938.300 | | 2002-10-04 | 00:00:00 | 9,16 | 9,23 | 8,50 | 8,66 | 18.245.200 | | 2002-10-07 | 00:00:00 | 8,66 | 8,75 | 8,40 | 8,50 | 10.377.600 | | 2002-10-08 | 00:00:00 | 8,50 | 8,51 | 7,51 | 7,75 | 29.213.400 | | 2002-10-09 | 00:00:00 | 7,53 | 7,54 | 6,90 | 7,15 | 47.826.600 | | 2002-10-10 | 00:00:00 | 7,30 | 7,74 | 7,10 | 7,60 | 26.603.700 | | 2002-10-11 | 00:00:00 | 8,00 | 8,75 | 7,94 | 8,32 | 27.098.600 | | 2002-10-14 | 00:00:00 | 8,33 | 8,33 | 7,61 | 7,93 | 17.419.100 | | 2002-10-15 | 00:00:00 | 8,70 | 8,87 | 8,35 | 8,87 | 21.842.200 | | 2002-10-16 | 00:00:00 | 8,97 | 9,07 | 8,02 | 8,26 | 27.452.100 | | 2002-10-17 | 00:00:00 | 8,76 | 8,95 | 8,44 | 8,49 | 15.249.900 | | 2002-10-18 | 00:00:00 | 8,49 | 8,49 | 8,00 | 8,26 | 11.645.200 | | 2002-10-21 | 00:00:00 | 8,48 | 9,55 | 8,25 | 9,55 | 22.223.200 | | 2002-10-22 | 00:00:00 | 9,54 | 9,97 | 9,26 | 9,40 | 19.039.400 | | 2002-10-23 | 00:00:00 | 9,37 | 9,40 | 8,87 | 9,17 | 14.857.000 | | 2002-10-24 | 00:00:00 | 9,10 | 9,39 | 8,75 | 8,86 | 10.628.300 | | 2002-10-25 | 00:00:00 | 8,50 | 8,84 | 8,39 | 8,72 | 9.570.000 | | 2002-10-28 | 00:00:00 | 8,82 | 9,08 | 8,75 | 8,78 | 8.066.500 | | 2002-10-29 | 00:00:00 | 8,78 | 8,85 | 8,35 | 8,35 | 10.894.500 | | 2002-10-30 | 00:00:00 | 8,40 | 8,54 | 8,26 | 8,42 | 7.416.500 | | 2002-10-31 | 00:00:00 | 8,55 | 8,64 | 8,37 | 8,46 | 9.332.500 | | 2002-11-01 | 00:00:00 | 8,43 | 8,59 | 8,31 | 8,43 | 8.035.000 | | 2002-11-04 | 00:00:00 | 8,71 | 8,97 | 8,51 | 8,56 | 9.089.500 | | 2002-11-05 | 00:00:00 | 8,57 | 8,98 | 8,56 | 8,90 | 10.710.100 | | 2002-11-06 | 00:00:00 | 8,99 | 9,49 | 8,96 | 9,35 | 14.891.500 | | 2002-11-07 | 00:00:00 | 9,26 | 9,30 | 8,75 | 8,80 | 12.567.700 | | 2002-11-08 | 00:00:00 | 8,88 | 9,05 | 8,50 | 8,74 | 7.892.700 | | 2002-11-11 | 00:00:00 | 8,68 | 8,69 | 8,44 | 8,50 | 6.267.900 | | 2002-11-12 | 00:00:00 | 8,60 | 8,76 | 8,51 | 8,63 | 7.439.900 | | 2002-11-13 | 00:00:00 | 8,64 | 8,70 | 8,41 | 8,52 | 14.083.200 | | 2002-11-14 | 00:00:00 | 8,72 | 8,95 | 8,67 | 8,80 | 8.025.100 | | 2002-11-15 | 00:00:00 | 8,60 | 8,90 | 8,53 | 8,65 | 8.757.200 | | 2002-11-18 | 00:00:00 | 8,78 | 8,89 | 8,70 | 8,80 | 6.880.300 | | 2002-11-19 | 00:00:00 | 8,76 | 8,77 | 8,51 | 8,55 | 9.559.400 | | 2002-11-20 | 00:00:00 | 8,58 | 9,02 | 8,55 | 8,93 | 8.629.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
