(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 | | 2004-01-02 | 00:00:00 | 16,10 | 16,15 | 16,03 | 16,08 | 9.030.400 | | 2004-01-05 | 00:00:00 | 16,37 | 16,65 | 16,33 | 16,59 | 20.069.800 | | 2004-01-06 | 00:00:00 | 16,72 | 16,73 | 16,39 | 16,54 | 16.760.800 | | 2004-01-07 | 00:00:00 | 16,58 | 17,02 | 16,45 | 16,99 | 13.801.900 | | 2004-01-08 | 00:00:00 | 17,15 | 17,34 | 17,00 | 17,10 | 15.805.300 | | 2004-01-09 | 00:00:00 | 16,49 | 16,75 | 16,49 | 16,56 | 14.551.700 | | 2004-01-12 | 00:00:00 | 16,52 | 16,55 | 16,12 | 16,41 | 12.287.100 | | 2004-01-13 | 00:00:00 | 16,22 | 16,45 | 16,16 | 16,28 | 12.776.300 | | 2004-01-14 | 00:00:00 | 16,18 | 16,28 | 15,75 | 16,18 | 10.014.500 | | 2004-01-15 | 00:00:00 | 16,18 | 16,23 | 15,87 | 16,05 | 11.452.600 | | 2004-01-16 | 00:00:00 | 16,11 | 16,23 | 16,07 | 16,13 | 6.303.800 | | 2004-01-20 | 00:00:00 | 16,25 | 16,40 | 16,15 | 16,21 | 9.506.000 | | 2004-01-21 | 00:00:00 | 16,21 | 16,46 | 16,15 | 16,44 | 8.593.900 | | 2004-01-22 | 00:00:00 | 16,44 | 16,45 | 16,15 | 16,43 | 8.597.900 | | 2004-01-23 | 00:00:00 | 16,35 | 16,38 | 15,62 | 15,83 | 12.934.800 | | 2004-01-26 | 00:00:00 | 15,83 | 15,98 | 15,52 | 15,96 | 10.603.200 | | 2004-01-27 | 00:00:00 | 15,85 | 16,35 | 15,83 | 15,94 | 8.540.300 | | 2004-01-28 | 00:00:00 | 16,01 | 16,01 | 15,50 | 15,58 | 10.231.900 | | 2004-01-29 | 00:00:00 | 15,20 | 15,55 | 14,51 | 14,84 | 26.094.900 | | 2004-01-30 | 00:00:00 | 14,40 | 14,65 | 14,33 | 14,54 | 16.972.700 | | 2004-02-02 | 00:00:00 | 14,10 | 14,30 | 13,88 | 13,95 | 27.283.800 | | 2004-02-03 | 00:00:00 | 13,89 | 13,93 | 13,62 | 13,72 | 23.423.600 | | 2004-02-04 | 00:00:00 | 13,56 | 14,02 | 13,41 | 13,89 | 24.664.400 | | 2004-02-05 | 00:00:00 | 14,00 | 14,19 | 13,80 | 14,15 | 11.891.900 | | 2004-02-06 | 00:00:00 | 14,20 | 14,29 | 13,99 | 14,28 | 15.168.900 | | 2004-02-09 | 00:00:00 | 14,11 | 14,30 | 14,03 | 14,16 | 6.205.400 | | 2004-02-10 | 00:00:00 | 14,10 | 14,46 | 14,09 | 14,39 | 10.000.800 | | 2004-02-11 | 00:00:00 | 14,46 | 14,72 | 14,25 | 14,64 | 11.188.100 | | 2004-02-12 | 00:00:00 | 14,69 | 14,77 | 14,50 | 14,55 | 9.556.700 | | 2004-02-13 | 00:00:00 | 14,49 | 14,64 | 14,30 | 14,36 | 5.221.200 | | 2004-02-17 | 00:00:00 | 14,40 | 14,70 | 14,37 | 14,58 | 5.548.200 | | 2004-02-18 | 00:00:00 | 14,53 | 14,59 | 14,39 | 14,39 | 5.815.500 | | 2004-02-19 | 00:00:00 | 14,45 | 14,64 | 14,44 | 14,45 | 7.416.200 | | 2004-02-20 | 00:00:00 | 14,46 | 14,48 | 13,99 | 14,17 | 8.942.000 | | 2004-02-23 | 00:00:00 | 14,17 | 14,17 | 13,93 | 13,98 | 8.090.500 | | 2004-02-24 | 00:00:00 | 13,93 | 13,93 | 13,39 | 13,59 | 13.108.200 | | 2004-02-25 | 00:00:00 | 13,59 | 13,70 | 13,43 | 13,66 | 12.862.000 | | 2004-02-26 | 00:00:00 | 13,57 | 13,68 | 13,35 | 13,66 | 8.887.800 | | 2004-02-27 | 00:00:00 | 13,62 | 13,95 | 13,30 | 13,75 | 10.553.000 | | 2004-03-01 | 00:00:00 | 13,88 | 14,08 | 13,78 | 13,99 | 8.525.100 | | 2004-03-02 | 00:00:00 | 13,99 | 14,28 | 13,90 | 14,12 | 8.506.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
