(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 | | 2004-03-02 | 00:00:00 | 13,99 | 14,28 | 13,90 | 14,12 | 8.506.400 | | 2004-03-03 | 00:00:00 | 14,11 | 14,11 | 13,80 | 13,88 | 7.074.500 | | 2004-03-04 | 00:00:00 | 13,84 | 13,98 | 13,61 | 13,69 | 8.580.700 | | 2004-03-05 | 00:00:00 | 13,64 | 14,14 | 13,45 | 14,10 | 18.098.000 | | 2004-03-08 | 00:00:00 | 14,03 | 14,26 | 13,70 | 13,70 | 10.127.400 | | 2004-03-09 | 00:00:00 | 13,72 | 13,85 | 13,51 | 13,53 | 7.548.400 | | 2004-03-10 | 00:00:00 | 13,61 | 13,62 | 13,09 | 13,19 | 10.987.000 | | 2004-03-11 | 00:00:00 | 13,00 | 13,20 | 12,92 | 13,02 | 11.922.300 | | 2004-03-12 | 00:00:00 | 13,04 | 13,44 | 13,04 | 13,29 | 9.577.900 | | 2004-03-15 | 00:00:00 | 13,27 | 13,29 | 13,00 | 13,02 | 8.764.000 | | 2004-03-16 | 00:00:00 | 13,16 | 13,24 | 13,00 | 13,08 | 6.423.000 | | 2004-03-17 | 00:00:00 | 13,22 | 13,44 | 13,16 | 13,37 | 10.552.200 | | 2004-03-18 | 00:00:00 | 13,37 | 13,37 | 13,22 | 13,32 | 6.668.800 | | 2004-03-19 | 00:00:00 | 13,31 | 13,35 | 13,05 | 13,06 | 6.959.600 | | 2004-03-22 | 00:00:00 | 12,98 | 13,01 | 12,76 | 12,91 | 10.996.100 | | 2004-03-23 | 00:00:00 | 13,00 | 13,15 | 12,81 | 12,89 | 9.556.000 | | 2004-03-24 | 00:00:00 | 12,84 | 13,00 | 12,75 | 12,99 | 10.919.400 | | 2004-03-25 | 00:00:00 | 13,04 | 13,24 | 12,96 | 13,18 | 14.703.900 | | 2004-03-26 | 00:00:00 | 13,13 | 13,70 | 13,05 | 13,28 | 11.359.800 | | 2004-03-29 | 00:00:00 | 13,35 | 13,60 | 13,35 | 13,41 | 7.292.600 | | 2004-03-30 | 00:00:00 | 13,55 | 13,67 | 13,38 | 13,65 | 7.223.300 | | 2004-03-31 | 00:00:00 | 13,70 | 13,71 | 13,45 | 13,57 | 5.594.200 | | 2004-04-01 | 00:00:00 | 13,52 | 13,73 | 13,41 | 13,42 | 7.822.300 | | 2004-04-02 | 00:00:00 | 13,72 | 13,75 | 13,45 | 13,66 | 11.572.200 | | 2004-04-05 | 00:00:00 | 13,63 | 14,08 | 13,63 | 14,07 | 12.553.900 | | 2004-04-06 | 00:00:00 | 14,00 | 14,03 | 13,88 | 14,00 | 5.741.300 | | 2004-04-07 | 00:00:00 | 13,93 | 13,96 | 13,65 | 13,67 | 6.477.700 | | 2004-04-08 | 00:00:00 | 13,77 | 13,85 | 13,50 | 13,59 | 4.668.800 | | 2004-04-12 | 00:00:00 | 13,62 | 13,78 | 13,59 | 13,69 | 5.345.000 | | 2004-04-13 | 00:00:00 | 13,72 | 13,79 | 13,32 | 13,41 | 9.043.800 | | 2004-04-14 | 00:00:00 | 13,29 | 13,49 | 13,18 | 13,24 | 9.776.300 | | 2004-04-15 | 00:00:00 | 13,25 | 13,28 | 13,00 | 13,12 | 6.974.100 | | 2004-04-16 | 00:00:00 | 13,20 | 13,39 | 13,13 | 13,34 | 5.156.700 | | 2004-04-19 | 00:00:00 | 13,35 | 13,45 | 13,17 | 13,35 | 5.161.900 | | 2004-04-20 | 00:00:00 | 13,85 | 14,10 | 13,53 | 13,56 | 19.126.700 | | 2004-04-21 | 00:00:00 | 14,65 | 15,13 | 14,40 | 14,94 | 45.606.400 | | 2004-04-22 | 00:00:00 | 14,94 | 15,90 | 14,90 | 15,77 | 31.269.000 | | 2004-04-23 | 00:00:00 | 15,80 | 15,95 | 15,50 | 15,70 | 14.722.100 | | 2004-04-26 | 00:00:00 | 15,85 | 16,10 | 15,68 | 15,69 | 14.002.700 | | 2004-04-27 | 00:00:00 | 15,79 | 16,23 | 15,66 | 16,03 | 17.183.200 | | 2004-04-28 | 00:00:00 | 15,94 | 15,94 | 15,44 | 15,50 | 13.686.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
