(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 | | 2002-11-20 | 00:00:00 | 8,58 | 9,02 | 8,55 | 8,93 | 8.629.800 | | 2002-11-21 | 00:00:00 | 9,00 | 10,43 | 8,98 | 10,32 | 32.465.700 | | 2002-11-22 | 00:00:00 | 9,80 | 10,44 | 9,79 | 10,21 | 15.013.900 | | 2002-11-25 | 00:00:00 | 10,38 | 10,89 | 10,35 | 10,88 | 16.357.200 | | 2002-11-26 | 00:00:00 | 10,88 | 11,40 | 10,72 | 10,82 | 21.852.000 | | 2002-11-27 | 00:00:00 | 11,05 | 11,21 | 10,88 | 11,03 | 9.899.100 | | 2002-11-29 | 00:00:00 | 11,13 | 11,50 | 11,11 | 11,38 | 7.650.000 | | 2002-12-02 | 00:00:00 | 11,65 | 11,91 | 11,36 | 11,45 | 12.192.000 | | 2002-12-03 | 00:00:00 | 11,45 | 11,45 | 9,91 | 9,96 | 29.231.300 | | 2002-12-04 | 00:00:00 | 9,96 | 10,46 | 9,70 | 10,15 | 19.457.600 | | 2002-12-05 | 00:00:00 | 10,36 | 10,38 | 9,93 | 10,02 | 11.760.200 | | 2002-12-06 | 00:00:00 | 9,87 | 9,91 | 9,65 | 9,88 | 11.901.000 | | 2002-12-09 | 00:00:00 | 9,56 | 9,84 | 9,33 | 9,45 | 8.615.400 | | 2002-12-10 | 00:00:00 | 9,64 | 9,75 | 9,45 | 9,62 | 5.554.700 | | 2002-12-11 | 00:00:00 | 9,62 | 9,94 | 9,50 | 9,68 | 7.737.000 | | 2002-12-12 | 00:00:00 | 9,58 | 9,95 | 9,58 | 9,85 | 6.634.200 | | 2002-12-13 | 00:00:00 | 9,77 | 9,82 | 9,64 | 9,70 | 6.052.500 | | 2002-12-16 | 00:00:00 | 9,70 | 9,94 | 9,69 | 9,94 | 5.671.300 | | 2002-12-17 | 00:00:00 | 9,77 | 10,03 | 9,72 | 9,88 | 7.138.700 | | 2002-12-18 | 00:00:00 | 9,82 | 9,88 | 9,63 | 9,71 | 7.449.700 | | 2002-12-19 | 00:00:00 | 9,61 | 9,92 | 9,61 | 9,78 | 8.413.700 | | 2002-12-20 | 00:00:00 | 9,82 | 9,94 | 9,74 | 9,78 | 9.582.900 | | 2002-12-23 | 00:00:00 | 9,78 | 9,85 | 9,60 | 9,63 | 5.316.900 | | 2002-12-24 | 00:00:00 | 9,69 | 9,73 | 9,52 | 9,60 | 2.599.000 | | 2002-12-26 | 00:00:00 | 9,65 | 9,85 | 9,63 | 9,79 | 4.364.000 | | 2002-12-27 | 00:00:00 | 9,74 | 9,80 | 9,53 | 9,58 | 3.873.300 | | 2002-12-30 | 00:00:00 | 9,58 | 9,67 | 9,46 | 9,60 | 5.935.400 | | 2002-12-31 | 00:00:00 | 9,50 | 9,57 | 9,30 | 9,30 | 7.257.400 | | 2003-01-02 | 00:00:00 | 9,50 | 9,95 | 9,47 | 9,94 | 10.137.600 | | 2003-01-03 | 00:00:00 | 9,88 | 9,97 | 9,67 | 9,68 | 8.436.000 | | 2003-01-06 | 00:00:00 | 9,70 | 10,15 | 9,68 | 10,07 | 11.028.600 | | 2003-01-07 | 00:00:00 | 10,07 | 10,25 | 9,95 | 10,13 | 8.406.900 | | 2003-01-08 | 00:00:00 | 10,13 | 10,20 | 9,94 | 10,01 | 9.246.600 | | 2003-01-09 | 00:00:00 | 10,02 | 10,30 | 10,02 | 10,23 | 7.114.100 | | 2003-01-10 | 00:00:00 | 10,11 | 10,80 | 9,96 | 10,50 | 18.237.000 | | 2003-01-13 | 00:00:00 | 10,68 | 10,73 | 10,42 | 10,58 | 8.319.900 | | 2003-01-14 | 00:00:00 | 10,42 | 10,58 | 10,38 | 10,53 | 6.848.000 | | 2003-01-15 | 00:00:00 | 10,52 | 10,58 | 10,22 | 10,30 | 6.808.500 | | 2003-01-16 | 00:00:00 | 10,46 | 10,55 | 10,32 | 10,43 | 7.156.200 | | 2003-01-17 | 00:00:00 | 10,35 | 10,36 | 10,04 | 10,16 | 8.473.200 | | 2003-01-21 | 00:00:00 | 10,30 | 10,38 | 9,98 | 10,14 | 9.742.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
