(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 | | 2004-08-23 | 00:00:00 | 14,06 | 14,19 | 14,03 | 14,04 | 4.347.200 | | 2004-08-24 | 00:00:00 | 14,04 | 14,11 | 13,79 | 13,91 | 5.411.600 | | 2004-08-25 | 00:00:00 | 13,87 | 14,08 | 13,80 | 13,96 | 5.691.600 | | 2004-08-26 | 00:00:00 | 13,97 | 14,08 | 13,87 | 13,97 | 3.347.400 | | 2004-08-27 | 00:00:00 | 14,02 | 14,18 | 13,98 | 14,12 | 6.334.100 | | 2004-08-30 | 00:00:00 | 14,08 | 14,09 | 13,92 | 13,96 | 3.863.200 | | 2004-08-31 | 00:00:00 | 14,05 | 14,15 | 13,89 | 14,11 | 6.921.200 | | 2004-09-01 | 00:00:00 | 14,12 | 14,13 | 13,86 | 13,90 | 11.151.600 | | 2004-09-02 | 00:00:00 | 13,93 | 14,40 | 13,90 | 14,36 | 9.806.700 | | 2004-09-03 | 00:00:00 | 14,28 | 14,44 | 14,04 | 14,21 | 4.831.900 | | 2004-09-07 | 00:00:00 | 14,30 | 14,68 | 14,29 | 14,56 | 7.703.900 | | 2004-09-08 | 00:00:00 | 14,50 | 14,61 | 14,23 | 14,25 | 8.331.700 | | 2004-09-09 | 00:00:00 | 14,15 | 14,24 | 14,07 | 14,17 | 6.556.700 | | 2004-09-10 | 00:00:00 | 14,00 | 14,17 | 13,84 | 13,96 | 12.613.500 | | 2004-09-13 | 00:00:00 | 14,10 | 14,11 | 14,00 | 14,10 | 6.599.800 | | 2004-09-14 | 00:00:00 | 14,03 | 14,05 | 13,92 | 13,98 | 5.865.200 | | 2004-09-15 | 00:00:00 | 13,90 | 13,97 | 13,78 | 13,81 | 6.219.700 | | 2004-09-16 | 00:00:00 | 13,85 | 14,03 | 13,79 | 13,95 | 6.640.000 | | 2004-09-17 | 00:00:00 | 14,35 | 14,45 | 14,16 | 14,22 | 11.487.300 | | 2004-09-20 | 00:00:00 | 14,20 | 14,25 | 14,09 | 14,13 | 5.838.900 | | 2004-09-21 | 00:00:00 | 14,10 | 14,29 | 14,09 | 14,23 | 6.079.900 | | 2004-09-22 | 00:00:00 | 14,00 | 14,11 | 13,94 | 14,00 | 9.593.300 | | 2004-09-23 | 00:00:00 | 13,93 | 13,98 | 13,80 | 13,80 | 8.050.900 | | 2004-09-24 | 00:00:00 | 13,81 | 13,88 | 13,76 | 13,80 | 5.888.200 | | 2004-09-27 | 00:00:00 | 13,88 | 13,93 | 13,65 | 13,89 | 6.135.700 | | 2004-09-28 | 00:00:00 | 13,89 | 13,95 | 13,76 | 13,92 | 5.944.100 | | 2004-09-29 | 00:00:00 | 13,87 | 13,90 | 13,74 | 13,86 | 7.460.700 | | 2004-09-30 | 00:00:00 | 13,86 | 14,06 | 13,79 | 14,05 | 8.273.900 | | 2004-10-01 | 00:00:00 | 14,10 | 14,24 | 13,96 | 14,19 | 11.783.400 | | 2004-10-04 | 00:00:00 | 14,26 | 14,32 | 14,08 | 14,15 | 6.495.000 | | 2004-10-05 | 00:00:00 | 14,08 | 14,19 | 14,08 | 14,16 | 5.888.500 | | 2004-10-06 | 00:00:00 | 14,10 | 14,22 | 14,02 | 14,18 | 10.109.500 | | 2004-10-07 | 00:00:00 | 14,13 | 14,17 | 13,83 | 13,86 | 8.914.600 | | 2004-10-08 | 00:00:00 | 13,86 | 14,03 | 13,85 | 13,95 | 6.709.100 | | 2004-10-11 | 00:00:00 | 13,98 | 14,04 | 13,94 | 13,95 | 3.653.700 | | 2004-10-12 | 00:00:00 | 13,80 | 13,95 | 13,77 | 13,82 | 11.005.400 | | 2004-10-13 | 00:00:00 | 13,88 | 14,05 | 13,56 | 13,69 | 11.953.500 | | 2004-10-14 | 00:00:00 | 13,38 | 13,50 | 12,98 | 13,12 | 25.834.300 | | 2004-10-15 | 00:00:00 | 13,15 | 13,34 | 13,07 | 13,25 | 12.135.800 | | 2004-10-18 | 00:00:00 | 13,30 | 13,50 | 13,24 | 13,39 | 9.003.700 | | 2004-10-19 | 00:00:00 | 13,46 | 13,46 | 12,81 | 12,93 | 20.963.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
