(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 | | 2003-01-21 | 00:00:00 | 10,30 | 10,38 | 9,98 | 10,14 | 9.742.500 | | 2003-01-22 | 00:00:00 | 10,07 | 10,09 | 9,70 | 9,74 | 9.299.300 | | 2003-01-23 | 00:00:00 | 9,82 | 10,04 | 9,75 | 10,01 | 9.601.500 | | 2003-01-24 | 00:00:00 | 10,00 | 10,00 | 9,72 | 9,75 | 6.333.400 | | 2003-01-27 | 00:00:00 | 9,56 | 9,73 | 9,39 | 9,47 | 8.563.000 | | 2003-01-28 | 00:00:00 | 9,51 | 9,66 | 9,47 | 9,57 | 7.213.000 | | 2003-01-29 | 00:00:00 | 9,40 | 9,48 | 9,28 | 9,39 | 5.682.100 | | 2003-01-30 | 00:00:00 | 9,39 | 9,45 | 8,96 | 9,01 | 8.513.100 | | 2003-01-31 | 00:00:00 | 8,93 | 9,22 | 8,92 | 9,11 | 6.400.800 | | 2003-02-03 | 00:00:00 | 9,11 | 9,31 | 9,11 | 9,20 | 5.075.400 | | 2003-02-04 | 00:00:00 | 9,20 | 9,20 | 8,96 | 9,01 | 7.343.300 | | 2003-02-05 | 00:00:00 | 9,18 | 9,24 | 8,58 | 9,09 | 5.889.400 | | 2003-02-06 | 00:00:00 | 9,00 | 9,05 | 8,90 | 8,99 | 4.755.500 | | 2003-02-07 | 00:00:00 | 9,08 | 9,11 | 8,76 | 8,80 | 5.346.000 | | 2003-02-10 | 00:00:00 | 8,81 | 8,95 | 8,69 | 8,95 | 5.903.700 | | 2003-02-11 | 00:00:00 | 9,02 | 9,04 | 8,78 | 8,85 | 6.826.100 | | 2003-02-12 | 00:00:00 | 8,75 | 8,85 | 8,62 | 8,75 | 7.369.600 | | 2003-02-13 | 00:00:00 | 8,65 | 8,70 | 8,36 | 8,44 | 8.460.900 | | 2003-02-14 | 00:00:00 | 8,50 | 8,78 | 8,40 | 8,69 | 5.868.700 | | 2003-02-18 | 00:00:00 | 8,70 | 9,08 | 8,69 | 8,93 | 5.959.700 | | 2003-02-19 | 00:00:00 | 8,95 | 8,96 | 8,75 | 8,82 | 5.848.300 | | 2003-02-20 | 00:00:00 | 8,80 | 8,85 | 8,61 | 8,65 | 4.504.800 | | 2003-02-21 | 00:00:00 | 8,57 | 8,57 | 8,25 | 8,44 | 11.893.900 | | 2003-02-24 | 00:00:00 | 8,45 | 8,45 | 8,25 | 8,29 | 7.218.800 | | 2003-02-25 | 00:00:00 | 8,20 | 8,23 | 8,00 | 8,08 | 15.336.600 | | 2003-02-26 | 00:00:00 | 8,22 | 8,22 | 8,04 | 8,11 | 10.026.600 | | 2003-02-27 | 00:00:00 | 8,18 | 8,33 | 8,11 | 8,33 | 8.245.100 | | 2003-02-28 | 00:00:00 | 8,38 | 8,44 | 8,24 | 8,32 | 6.236.800 | | 2003-03-03 | 00:00:00 | 8,38 | 8,42 | 8,02 | 8,07 | 10.279.600 | | 2003-03-04 | 00:00:00 | 8,00 | 8,00 | 7,66 | 7,74 | 18.522.600 | | 2003-03-05 | 00:00:00 | 7,74 | 7,80 | 7,64 | 7,76 | 9.986.200 | | 2003-03-06 | 00:00:00 | 7,70 | 7,75 | 7,42 | 7,45 | 11.409.500 | | 2003-03-07 | 00:00:00 | 7,20 | 7,40 | 7,11 | 7,22 | 24.310.000 | | 2003-03-10 | 00:00:00 | 7,29 | 7,29 | 6,97 | 6,99 | 16.227.900 | | 2003-03-11 | 00:00:00 | 7,00 | 7,22 | 6,58 | 6,60 | 27.663.900 | | 2003-03-12 | 00:00:00 | 6,84 | 7,13 | 6,76 | 7,08 | 24.379.800 | | 2003-03-13 | 00:00:00 | 7,35 | 7,39 | 6,93 | 7,13 | 23.135.300 | | 2003-03-14 | 00:00:00 | 7,13 | 7,13 | 6,71 | 6,76 | 27.348.800 | | 2003-03-17 | 00:00:00 | 6,70 | 7,25 | 6,60 | 7,19 | 24.551.300 | | 2003-03-18 | 00:00:00 | 7,39 | 7,60 | 7,25 | 7,55 | 19.525.300 | | 2003-03-19 | 00:00:00 | 7,50 | 7,70 | 7,40 | 7,63 | 17.871.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
