(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 | | 2003-07-14 | 00:00:00 | 11,45 | 11,50 | 11,27 | 11,31 | 7.259.900 | | 2003-07-15 | 00:00:00 | 11,35 | 11,65 | 11,32 | 11,64 | 11.616.900 | | 2003-07-16 | 00:00:00 | 11,36 | 11,36 | 10,94 | 10,99 | 16.417.100 | | 2003-07-17 | 00:00:00 | 10,93 | 10,95 | 10,65 | 10,83 | 10.502.200 | | 2003-07-18 | 00:00:00 | 10,90 | 11,00 | 10,77 | 10,99 | 5.760.300 | | 2003-07-21 | 00:00:00 | 10,83 | 10,90 | 10,50 | 10,55 | 9.202.300 | | 2003-07-22 | 00:00:00 | 10,80 | 10,80 | 10,43 | 10,58 | 9.564.300 | | 2003-07-23 | 00:00:00 | 10,64 | 10,66 | 10,45 | 10,59 | 4.425.000 | | 2003-07-24 | 00:00:00 | 10,80 | 10,87 | 10,62 | 10,68 | 6.986.300 | | 2003-07-25 | 00:00:00 | 10,87 | 10,99 | 10,67 | 10,97 | 6.628.200 | | 2003-07-28 | 00:00:00 | 10,97 | 10,99 | 10,80 | 10,85 | 7.831.500 | | 2003-07-29 | 00:00:00 | 10,84 | 10,89 | 10,56 | 10,83 | 11.035.100 | | 2003-07-30 | 00:00:00 | 10,78 | 10,79 | 10,60 | 10,65 | 7.316.700 | | 2003-07-31 | 00:00:00 | 10,74 | 11,15 | 10,74 | 11,06 | 14.697.700 | | 2003-08-01 | 00:00:00 | 11,08 | 11,50 | 10,77 | 10,90 | 10.445.100 | | 2003-08-04 | 00:00:00 | 10,90 | 11,20 | 10,70 | 10,84 | 5.389.500 | | 2003-08-05 | 00:00:00 | 10,71 | 10,84 | 10,52 | 10,52 | 7.462.900 | | 2003-08-06 | 00:00:00 | 10,60 | 10,73 | 10,45 | 10,65 | 11.453.600 | | 2003-08-07 | 00:00:00 | 10,63 | 10,74 | 10,54 | 10,72 | 4.683.400 | | 2003-08-08 | 00:00:00 | 10,80 | 10,83 | 10,65 | 10,71 | 4.961.900 | | 2003-08-11 | 00:00:00 | 10,61 | 10,80 | 10,60 | 10,71 | 3.400.400 | | 2003-08-12 | 00:00:00 | 10,69 | 10,78 | 10,63 | 10,73 | 4.724.200 | | 2003-08-13 | 00:00:00 | 10,76 | 10,89 | 10,57 | 10,81 | 8.330.900 | | 2003-08-14 | 00:00:00 | 10,59 | 10,87 | 10,55 | 10,76 | 9.374.100 | | 2003-08-15 | 00:00:00 | 10,76 | 10,85 | 10,61 | 10,77 | 4.575.500 | | 2003-08-18 | 00:00:00 | 10,76 | 10,97 | 10,75 | 10,90 | 4.645.000 | | 2003-08-19 | 00:00:00 | 10,91 | 11,14 | 10,88 | 11,07 | 7.873.000 | | 2003-08-20 | 00:00:00 | 11,07 | 11,25 | 10,95 | 11,22 | 7.234.100 | | 2003-08-21 | 00:00:00 | 11,21 | 11,49 | 11,20 | 11,41 | 14.256.200 | | 2003-08-22 | 00:00:00 | 11,41 | 11,53 | 11,19 | 11,23 | 8.228.000 | | 2003-08-25 | 00:00:00 | 11,16 | 11,20 | 10,99 | 11,08 | 4.829.900 | | 2003-08-26 | 00:00:00 | 11,04 | 11,43 | 11,04 | 11,41 | 7.468.700 | | 2003-08-27 | 00:00:00 | 11,41 | 11,68 | 11,40 | 11,64 | 9.696.400 | | 2003-08-28 | 00:00:00 | 11,41 | 11,58 | 11,20 | 11,44 | 8.000.700 | | 2003-08-29 | 00:00:00 | 11,45 | 11,66 | 11,38 | 11,56 | 6.865.300 | | 2003-09-02 | 00:00:00 | 11,73 | 12,31 | 11,58 | 12,31 | 17.479.200 | | 2003-09-03 | 00:00:00 | 12,45 | 12,53 | 11,64 | 11,94 | 22.792.900 | | 2003-09-04 | 00:00:00 | 11,82 | 12,01 | 11,74 | 11,87 | 9.948.700 | | 2003-09-05 | 00:00:00 | 11,81 | 11,87 | 11,61 | 11,73 | 9.193.700 | | 2003-09-08 | 00:00:00 | 11,71 | 11,87 | 11,70 | 11,83 | 6.067.900 | | 2003-09-09 | 00:00:00 | 11,66 | 11,75 | 11,57 | 11,63 | 7.123.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
