(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-15 | 00:00:00 | 10,02 | 10,16 | 9,92 | 9,96 | 12.891.000 | | 2003-05-16 | 00:00:00 | 9,89 | 10,07 | 9,88 | 10,02 | 10.225.700 | | 2003-05-19 | 00:00:00 | 9,92 | 9,95 | 9,80 | 9,82 | 8.817.800 | | 2003-05-20 | 00:00:00 | 9,88 | 9,96 | 9,50 | 9,62 | 9.762.200 | | 2003-05-21 | 00:00:00 | 9,55 | 9,67 | 9,45 | 9,67 | 7.114.500 | | 2003-05-22 | 00:00:00 | 9,73 | 9,84 | 9,72 | 9,72 | 6.964.100 | | 2003-05-23 | 00:00:00 | 9,71 | 9,75 | 9,51 | 9,56 | 6.740.300 | | 2003-05-27 | 00:00:00 | 9,56 | 10,17 | 9,50 | 10,14 | 13.084.100 | | 2003-05-28 | 00:00:00 | 10,20 | 10,55 | 10,15 | 10,25 | 16.987.500 | | 2003-05-29 | 00:00:00 | 10,20 | 10,30 | 10,06 | 10,08 | 11.295.200 | | 2003-05-30 | 00:00:00 | 10,15 | 10,55 | 10,10 | 10,50 | 13.536.000 | | 2003-06-02 | 00:00:00 | 10,65 | 11,19 | 10,62 | 11,07 | 24.795.600 | | 2003-06-03 | 00:00:00 | 10,92 | 11,03 | 10,53 | 10,69 | 16.037.800 | | 2003-06-04 | 00:00:00 | 10,70 | 10,70 | 10,25 | 10,56 | 15.539.500 | | 2003-06-05 | 00:00:00 | 10,47 | 10,62 | 10,32 | 10,60 | 11.447.800 | | 2003-06-06 | 00:00:00 | 10,80 | 11,20 | 10,62 | 10,71 | 13.254.400 | | 2003-06-09 | 00:00:00 | 10,71 | 10,72 | 10,45 | 10,52 | 6.517.700 | | 2003-06-10 | 00:00:00 | 10,62 | 11,00 | 10,60 | 11,00 | 9.018.300 | | 2003-06-11 | 00:00:00 | 10,92 | 11,34 | 10,79 | 11,33 | 14.542.800 | | 2003-06-12 | 00:00:00 | 11,35 | 11,51 | 11,10 | 11,27 | 10.431.800 | | 2003-06-13 | 00:00:00 | 11,27 | 11,27 | 10,78 | 10,97 | 11.737.700 | | 2003-06-16 | 00:00:00 | 11,05 | 11,23 | 11,00 | 11,23 | 9.535.200 | | 2003-06-17 | 00:00:00 | 11,35 | 11,71 | 11,30 | 11,68 | 13.702.400 | | 2003-06-18 | 00:00:00 | 11,52 | 11,60 | 11,46 | 11,52 | 16.875.900 | | 2003-06-19 | 00:00:00 | 11,47 | 11,55 | 11,28 | 11,28 | 9.321.000 | | 2003-06-20 | 00:00:00 | 11,48 | 11,61 | 11,43 | 11,52 | 12.111.300 | | 2003-06-23 | 00:00:00 | 11,60 | 11,62 | 11,25 | 11,30 | 8.717.700 | | 2003-06-24 | 00:00:00 | 11,20 | 11,45 | 11,17 | 11,35 | 9.548.900 | | 2003-06-25 | 00:00:00 | 11,40 | 11,51 | 11,12 | 11,21 | 6.183.800 | | 2003-06-26 | 00:00:00 | 11,12 | 11,40 | 11,10 | 11,23 | 11.034.800 | | 2003-06-27 | 00:00:00 | 11,23 | 11,27 | 11,02 | 11,03 | 5.544.600 | | 2003-06-30 | 00:00:00 | 11,03 | 11,21 | 10,97 | 10,99 | 8.750.400 | | 2003-07-01 | 00:00:00 | 10,90 | 10,90 | 10,55 | 10,82 | 10.696.800 | | 2003-07-02 | 00:00:00 | 10,82 | 10,99 | 10,75 | 10,87 | 12.840.700 | | 2003-07-03 | 00:00:00 | 10,87 | 11,02 | 10,71 | 10,87 | 3.906.900 | | 2003-07-07 | 00:00:00 | 11,00 | 11,28 | 10,95 | 11,19 | 8.117.700 | | 2003-07-08 | 00:00:00 | 11,25 | 11,41 | 11,15 | 11,16 | 12.436.000 | | 2003-07-09 | 00:00:00 | 11,07 | 11,23 | 11,05 | 11,12 | 6.283.100 | | 2003-07-10 | 00:00:00 | 11,12 | 11,20 | 10,95 | 11,13 | 7.742.400 | | 2003-07-11 | 00:00:00 | 11,18 | 11,33 | 11,16 | 11,29 | 7.168.900 | | 2003-07-14 | 00:00:00 | 11,45 | 11,50 | 11,27 | 11,31 | 7.259.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
