(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 | | 2004-06-25 | 00:00:00 | 16,15 | 16,25 | 15,85 | 15,85 | 10.043.200 | | 2004-06-28 | 00:00:00 | 16,00 | 16,10 | 15,53 | 15,65 | 11.344.700 | | 2004-06-29 | 00:00:00 | 15,64 | 15,93 | 15,48 | 15,87 | 10.632.700 | | 2004-06-30 | 00:00:00 | 15,97 | 15,97 | 15,53 | 15,65 | 7.564.000 | | 2004-07-01 | 00:00:00 | 15,65 | 15,77 | 14,95 | 15,02 | 17.259.700 | | 2004-07-02 | 00:00:00 | 15,03 | 15,11 | 14,86 | 14,95 | 9.992.400 | | 2004-07-06 | 00:00:00 | 14,80 | 15,02 | 14,61 | 14,96 | 10.643.100 | | 2004-07-07 | 00:00:00 | 14,86 | 15,07 | 14,80 | 14,96 | 7.660.300 | | 2004-07-08 | 00:00:00 | 14,90 | 15,06 | 14,75 | 14,77 | 7.428.500 | | 2004-07-09 | 00:00:00 | 14,97 | 15,26 | 14,80 | 15,16 | 10.234.600 | | 2004-07-12 | 00:00:00 | 15,01 | 15,16 | 14,89 | 15,15 | 5.313.500 | | 2004-07-13 | 00:00:00 | 15,30 | 15,37 | 15,09 | 15,15 | 5.819.000 | | 2004-07-14 | 00:00:00 | 15,05 | 15,32 | 14,98 | 15,10 | 8.511.100 | | 2004-07-15 | 00:00:00 | 15,10 | 15,18 | 15,00 | 15,03 | 4.309.600 | | 2004-07-16 | 00:00:00 | 15,20 | 15,22 | 14,83 | 14,85 | 7.232.800 | | 2004-07-19 | 00:00:00 | 14,85 | 15,16 | 14,84 | 14,98 | 6.705.200 | | 2004-07-20 | 00:00:00 | 14,97 | 14,97 | 14,30 | 14,60 | 21.662.900 | | 2004-07-21 | 00:00:00 | 14,70 | 14,75 | 14,50 | 14,53 | 9.187.500 | | 2004-07-22 | 00:00:00 | 14,51 | 14,73 | 14,35 | 14,65 | 8.885.800 | | 2004-07-23 | 00:00:00 | 14,65 | 14,70 | 14,47 | 14,67 | 5.590.700 | | 2004-07-26 | 00:00:00 | 14,63 | 14,78 | 14,50 | 14,74 | 6.866.300 | | 2004-07-27 | 00:00:00 | 14,77 | 14,92 | 14,70 | 14,88 | 5.080.600 | | 2004-07-28 | 00:00:00 | 14,78 | 15,22 | 14,78 | 15,19 | 8.338.700 | | 2004-07-29 | 00:00:00 | 15,09 | 15,10 | 14,75 | 14,95 | 10.618.800 | | 2004-07-30 | 00:00:00 | 14,90 | 14,90 | 14,62 | 14,72 | 7.782.800 | | 2004-08-02 | 00:00:00 | 14,65 | 15,10 | 14,64 | 15,05 | 8.276.100 | | 2004-08-03 | 00:00:00 | 15,00 | 15,03 | 14,65 | 14,71 | 8.576.100 | | 2004-08-04 | 00:00:00 | 14,65 | 14,81 | 14,44 | 14,69 | 7.260.200 | | 2004-08-05 | 00:00:00 | 14,69 | 14,69 | 14,20 | 14,20 | 10.726.900 | | 2004-08-06 | 00:00:00 | 14,00 | 14,24 | 13,90 | 14,07 | 9.156.900 | | 2004-08-09 | 00:00:00 | 14,06 | 14,22 | 13,91 | 14,08 | 6.744.600 | | 2004-08-10 | 00:00:00 | 14,08 | 14,40 | 14,04 | 14,32 | 6.816.000 | | 2004-08-11 | 00:00:00 | 14,25 | 14,33 | 14,02 | 14,23 | 8.291.800 | | 2004-08-12 | 00:00:00 | 14,13 | 14,14 | 13,77 | 13,86 | 8.494.000 | | 2004-08-13 | 00:00:00 | 13,96 | 13,99 | 13,70 | 13,80 | 5.993.700 | | 2004-08-16 | 00:00:00 | 13,80 | 14,10 | 13,73 | 14,06 | 7.243.500 | | 2004-08-17 | 00:00:00 | 14,09 | 14,30 | 14,08 | 14,15 | 5.931.000 | | 2004-08-18 | 00:00:00 | 14,05 | 14,33 | 13,92 | 14,30 | 4.288.000 | | 2004-08-19 | 00:00:00 | 14,16 | 14,27 | 13,89 | 14,00 | 7.770.700 | | 2004-08-20 | 00:00:00 | 14,00 | 14,16 | 13,61 | 14,11 | 12.393.900 | | 2004-08-23 | 00:00:00 | 14,06 | 14,19 | 14,03 | 14,04 | 4.347.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
