(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 | | 2003-11-04 | 00:00:00 | 12,18 | 12,37 | 12,16 | 12,32 | 7.247.000 | | 2003-11-05 | 00:00:00 | 12,22 | 12,33 | 12,06 | 12,17 | 7.969.700 | | 2003-11-06 | 00:00:00 | 12,20 | 12,21 | 11,96 | 12,11 | 9.835.400 | | 2003-11-07 | 00:00:00 | 12,23 | 12,28 | 12,11 | 12,19 | 8.889.500 | | 2003-11-10 | 00:00:00 | 12,23 | 12,26 | 12,18 | 12,22 | 9.338.200 | | 2003-11-11 | 00:00:00 | 12,12 | 12,40 | 12,12 | 12,31 | 9.057.600 | | 2003-11-12 | 00:00:00 | 12,55 | 13,11 | 12,50 | 13,06 | 35.525.900 | | 2003-11-13 | 00:00:00 | 12,90 | 13,31 | 12,90 | 13,14 | 31.344.100 | | 2003-11-14 | 00:00:00 | 13,09 | 13,14 | 12,89 | 12,96 | 14.800.900 | | 2003-11-17 | 00:00:00 | 12,75 | 12,79 | 12,59 | 12,71 | 11.107.500 | | 2003-11-18 | 00:00:00 | 12,76 | 12,91 | 12,61 | 12,61 | 7.355.200 | | 2003-11-19 | 00:00:00 | 12,61 | 12,64 | 12,45 | 12,58 | 8.560.800 | | 2003-11-20 | 00:00:00 | 12,47 | 12,59 | 12,17 | 12,42 | 5.749.200 | | 2003-11-21 | 00:00:00 | 12,42 | 12,49 | 12,30 | 12,35 | 6.486.600 | | 2003-11-24 | 00:00:00 | 12,40 | 12,70 | 12,38 | 12,63 | 9.113.300 | | 2003-11-25 | 00:00:00 | 12,68 | 13,05 | 12,61 | 13,00 | 13.784.800 | | 2003-11-26 | 00:00:00 | 12,95 | 13,04 | 12,78 | 12,92 | 7.165.300 | | 2003-11-28 | 00:00:00 | 12,94 | 13,22 | 12,93 | 13,20 | 5.477.800 | | 2003-12-01 | 00:00:00 | 13,29 | 13,29 | 12,95 | 13,12 | 8.684.300 | | 2003-12-02 | 00:00:00 | 13,05 | 13,13 | 12,90 | 12,92 | 15.459.800 | | 2003-12-03 | 00:00:00 | 13,01 | 13,28 | 12,97 | 13,18 | 10.548.200 | | 2003-12-04 | 00:00:00 | 13,20 | 13,32 | 13,00 | 13,10 | 11.480.200 | | 2003-12-05 | 00:00:00 | 13,00 | 13,05 | 12,82 | 12,97 | 5.389.500 | | 2003-12-08 | 00:00:00 | 12,90 | 13,22 | 12,90 | 13,22 | 7.966.400 | | 2003-12-09 | 00:00:00 | 13,25 | 13,65 | 13,25 | 13,51 | 13.994.100 | | 2003-12-10 | 00:00:00 | 13,51 | 13,54 | 13,22 | 13,33 | 7.384.800 | | 2003-12-11 | 00:00:00 | 13,38 | 13,75 | 13,35 | 13,74 | 7.369.100 | | 2003-12-12 | 00:00:00 | 13,75 | 13,79 | 13,62 | 13,72 | 10.475.700 | | 2003-12-15 | 00:00:00 | 14,05 | 14,36 | 14,05 | 14,28 | 18.367.700 | | 2003-12-16 | 00:00:00 | 14,29 | 14,49 | 14,24 | 14,35 | 15.041.000 | | 2003-12-17 | 00:00:00 | 14,30 | 14,70 | 14,21 | 14,67 | 10.895.800 | | 2003-12-18 | 00:00:00 | 14,67 | 14,95 | 14,65 | 14,92 | 10.089.100 | | 2003-12-19 | 00:00:00 | 14,98 | 15,38 | 14,93 | 15,24 | 14.583.800 | | 2003-12-22 | 00:00:00 | 15,32 | 16,95 | 15,32 | 16,79 | 33.971.000 | | 2003-12-23 | 00:00:00 | 16,52 | 17,33 | 16,00 | 16,17 | 34.593.700 | | 2003-12-24 | 00:00:00 | 16,17 | 16,41 | 16,11 | 16,20 | 10.130.400 | | 2003-12-26 | 00:00:00 | 16,20 | 16,38 | 16,16 | 16,18 | 4.525.800 | | 2003-12-29 | 00:00:00 | 16,20 | 16,24 | 16,01 | 16,16 | 10.946.200 | | 2003-12-30 | 00:00:00 | 16,15 | 16,17 | 15,87 | 15,99 | 10.653.700 | | 2003-12-31 | 00:00:00 | 15,99 | 16,06 | 15,89 | 16,00 | 7.702.900 | | 2004-01-02 | 00:00:00 | 16,10 | 16,15 | 16,03 | 16,08 | 9.030.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
