(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 | | 2003-09-09 | 00:00:00 | 11,66 | 11,75 | 11,57 | 11,63 | 7.123.600 | | 2003-09-10 | 00:00:00 | 11,63 | 11,63 | 11,31 | 11,38 | 7.993.500 | | 2003-09-11 | 00:00:00 | 11,21 | 11,55 | 11,21 | 11,44 | 4.997.300 | | 2003-09-12 | 00:00:00 | 11,44 | 11,65 | 11,28 | 11,60 | 7.750.900 | | 2003-09-15 | 00:00:00 | 11,52 | 11,60 | 11,36 | 11,37 | 8.374.500 | | 2003-09-16 | 00:00:00 | 11,43 | 11,65 | 11,41 | 11,63 | 13.051.700 | | 2003-09-17 | 00:00:00 | 11,57 | 11,67 | 11,45 | 11,49 | 3.964.200 | | 2003-09-18 | 00:00:00 | 11,55 | 11,75 | 11,49 | 11,73 | 10.493.500 | | 2003-09-19 | 00:00:00 | 11,55 | 11,68 | 11,49 | 11,51 | 6.298.100 | | 2003-09-22 | 00:00:00 | 11,54 | 11,58 | 11,40 | 11,47 | 7.481.400 | | 2003-09-23 | 00:00:00 | 11,47 | 11,57 | 11,44 | 11,52 | 6.052.300 | | 2003-09-24 | 00:00:00 | 11,48 | 11,53 | 11,23 | 11,26 | 6.266.500 | | 2003-09-25 | 00:00:00 | 11,23 | 11,30 | 11,02 | 11,15 | 6.755.300 | | 2003-09-26 | 00:00:00 | 11,09 | 11,13 | 10,92 | 11,00 | 8.553.300 | | 2003-09-29 | 00:00:00 | 11,00 | 11,06 | 10,68 | 10,93 | 6.142.200 | | 2003-09-30 | 00:00:00 | 10,90 | 10,90 | 10,65 | 10,77 | 9.151.600 | | 2003-10-01 | 00:00:00 | 10,77 | 11,30 | 10,41 | 11,10 | 14.458.600 | | 2003-10-02 | 00:00:00 | 11,28 | 11,29 | 10,95 | 11,02 | 9.345.600 | | 2003-10-03 | 00:00:00 | 11,02 | 11,58 | 11,02 | 11,41 | 16.636.600 | | 2003-10-06 | 00:00:00 | 11,37 | 11,44 | 11,29 | 11,39 | 4.792.400 | | 2003-10-07 | 00:00:00 | 11,25 | 11,45 | 11,15 | 11,42 | 7.547.400 | | 2003-10-08 | 00:00:00 | 11,35 | 11,50 | 11,32 | 11,50 | 5.086.100 | | 2003-10-09 | 00:00:00 | 11,50 | 11,96 | 11,50 | 11,71 | 14.362.300 | | 2003-10-10 | 00:00:00 | 11,71 | 11,90 | 11,65 | 11,70 | 6.448.300 | | 2003-10-13 | 00:00:00 | 11,80 | 12,00 | 11,71 | 11,97 | 6.290.600 | | 2003-10-14 | 00:00:00 | 11,92 | 11,95 | 11,78 | 11,95 | 5.761.400 | | 2003-10-15 | 00:00:00 | 12,00 | 12,21 | 11,96 | 12,14 | 10.394.700 | | 2003-10-16 | 00:00:00 | 12,25 | 12,45 | 12,14 | 12,34 | 22.624.600 | | 2003-10-17 | 00:00:00 | 12,34 | 12,39 | 12,05 | 12,13 | 9.233.800 | | 2003-10-20 | 00:00:00 | 12,19 | 12,45 | 12,13 | 12,39 | 7.716.600 | | 2003-10-21 | 00:00:00 | 12,39 | 12,39 | 12,14 | 12,17 | 13.106.100 | | 2003-10-22 | 00:00:00 | 12,17 | 12,17 | 11,37 | 11,85 | 20.233.000 | | 2003-10-23 | 00:00:00 | 11,68 | 12,13 | 11,56 | 12,09 | 10.865.800 | | 2003-10-24 | 00:00:00 | 12,01 | 12,02 | 11,67 | 11,90 | 8.901.900 | | 2003-10-27 | 00:00:00 | 12,00 | 12,14 | 11,95 | 12,02 | 6.744.400 | | 2003-10-28 | 00:00:00 | 12,15 | 12,40 | 12,02 | 12,40 | 14.599.500 | | 2003-10-29 | 00:00:00 | 12,25 | 12,45 | 12,21 | 12,43 | 8.229.300 | | 2003-10-30 | 00:00:00 | 12,49 | 12,51 | 12,13 | 12,15 | 13.008.100 | | 2003-10-31 | 00:00:00 | 12,18 | 12,31 | 12,13 | 12,13 | 6.490.400 | | 2003-11-03 | 00:00:00 | 12,23 | 12,34 | 12,13 | 12,22 | 11.004.300 | | 2003-11-04 | 00:00:00 | 12,18 | 12,37 | 12,16 | 12,32 | 7.247.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
