(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-28 | 00:00:00 | 15,94 | 15,94 | 15,44 | 15,50 | 13.686.200 | | 2004-04-29 | 00:00:00 | 15,55 | 15,83 | 15,17 | 15,37 | 11.199.700 | | 2004-04-30 | 00:00:00 | 15,47 | 15,64 | 15,30 | 15,36 | 10.751.600 | | 2004-05-03 | 00:00:00 | 15,20 | 15,43 | 14,90 | 15,27 | 14.900.100 | | 2004-05-04 | 00:00:00 | 15,15 | 15,65 | 15,05 | 15,41 | 9.618.100 | | 2004-05-05 | 00:00:00 | 15,31 | 15,40 | 15,03 | 15,12 | 10.676.300 | | 2004-05-06 | 00:00:00 | 15,00 | 15,00 | 14,68 | 14,89 | 11.172.600 | | 2004-05-07 | 00:00:00 | 14,65 | 14,76 | 14,21 | 14,40 | 17.362.300 | | 2004-05-10 | 00:00:00 | 14,25 | 14,25 | 13,89 | 14,01 | 16.016.700 | | 2004-05-11 | 00:00:00 | 14,01 | 14,54 | 14,01 | 14,38 | 11.029.600 | | 2004-05-12 | 00:00:00 | 14,30 | 14,49 | 13,92 | 14,49 | 10.134.400 | | 2004-05-13 | 00:00:00 | 14,35 | 14,49 | 14,19 | 14,41 | 8.641.800 | | 2004-05-14 | 00:00:00 | 14,48 | 14,76 | 14,34 | 14,70 | 10.290.300 | | 2004-05-17 | 00:00:00 | 14,23 | 14,50 | 14,11 | 14,27 | 11.284.200 | | 2004-05-18 | 00:00:00 | 14,32 | 14,54 | 14,20 | 14,45 | 9.254.300 | | 2004-05-19 | 00:00:00 | 14,69 | 14,88 | 14,05 | 14,08 | 15.753.700 | | 2004-05-20 | 00:00:00 | 14,08 | 14,24 | 13,90 | 14,18 | 14.447.900 | | 2004-05-21 | 00:00:00 | 14,29 | 14,33 | 14,02 | 14,24 | 10.912.500 | | 2004-05-24 | 00:00:00 | 14,47 | 14,64 | 14,25 | 14,29 | 7.593.700 | | 2004-05-25 | 00:00:00 | 14,30 | 14,80 | 14,16 | 14,68 | 10.781.700 | | 2004-05-26 | 00:00:00 | 14,68 | 15,14 | 14,67 | 15,02 | 11.994.000 | | 2004-05-27 | 00:00:00 | 15,20 | 15,35 | 14,93 | 15,04 | 9.024.200 | | 2004-05-28 | 00:00:00 | 15,03 | 15,03 | 14,78 | 14,85 | 9.733.300 | | 2004-06-01 | 00:00:00 | 14,86 | 15,09 | 14,71 | 15,04 | 8.984.500 | | 2004-06-02 | 00:00:00 | 15,20 | 15,20 | 14,77 | 14,89 | 10.748.000 | | 2004-06-03 | 00:00:00 | 14,88 | 15,00 | 14,66 | 14,75 | 8.248.500 | | 2004-06-04 | 00:00:00 | 14,77 | 15,00 | 14,77 | 14,91 | 5.566.900 | | 2004-06-07 | 00:00:00 | 14,98 | 15,28 | 14,95 | 15,20 | 12.419.600 | | 2004-06-08 | 00:00:00 | 15,20 | 15,48 | 15,13 | 15,42 | 9.584.000 | | 2004-06-09 | 00:00:00 | 15,35 | 15,55 | 15,18 | 15,40 | 7.185.000 | | 2004-06-10 | 00:00:00 | 15,54 | 15,65 | 15,47 | 15,58 | 8.305.000 | | 2004-06-14 | 00:00:00 | 15,54 | 15,54 | 15,18 | 15,22 | 7.418.700 | | 2004-06-15 | 00:00:00 | 15,28 | 15,53 | 15,28 | 15,41 | 6.820.300 | | 2004-06-16 | 00:00:00 | 15,46 | 15,91 | 15,27 | 15,63 | 10.466.800 | | 2004-06-17 | 00:00:00 | 15,75 | 15,75 | 15,41 | 15,64 | 9.764.600 | | 2004-06-18 | 00:00:00 | 15,64 | 15,96 | 15,55 | 15,89 | 11.043.200 | | 2004-06-21 | 00:00:00 | 15,95 | 16,00 | 15,61 | 15,65 | 6.842.800 | | 2004-06-22 | 00:00:00 | 15,65 | 16,00 | 15,60 | 16,00 | 11.898.100 | | 2004-06-23 | 00:00:00 | 16,00 | 16,48 | 15,96 | 16,36 | 16.771.800 | | 2004-06-24 | 00:00:00 | 16,36 | 16,44 | 16,13 | 16,15 | 14.262.700 | | 2004-06-25 | 00:00:00 | 16,15 | 16,25 | 15,85 | 15,85 | 10.043.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
