(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 | | 2004-10-19 | 00:00:00 | 13,46 | 13,46 | 12,81 | 12,93 | 20.963.800 | | 2004-10-20 | 00:00:00 | 12,94 | 12,94 | 12,75 | 12,90 | 12.700.700 | | 2004-10-21 | 00:00:00 | 12,95 | 13,15 | 12,85 | 13,06 | 8.102.900 | | 2004-10-22 | 00:00:00 | 13,14 | 13,17 | 12,95 | 12,97 | 7.106.900 | | 2004-10-25 | 00:00:00 | 12,90 | 12,93 | 12,61 | 12,70 | 11.640.900 | | 2004-10-26 | 00:00:00 | 12,79 | 12,96 | 12,70 | 12,85 | 12.429.900 | | 2004-10-27 | 00:00:00 | 12,88 | 13,32 | 12,85 | 13,14 | 10.527.100 | | 2004-10-28 | 00:00:00 | 13,04 | 13,28 | 13,03 | 13,16 | 7.271.600 | | 2004-10-29 | 00:00:00 | 13,16 | 13,19 | 12,92 | 13,03 | 8.423.000 | | 2004-11-01 | 00:00:00 | 13,13 | 13,23 | 13,03 | 13,23 | 5.598.700 | | 2004-11-02 | 00:00:00 | 12,88 | 13,52 | 12,88 | 13,24 | 7.222.600 | | 2004-11-03 | 00:00:00 | 13,48 | 13,52 | 13,18 | 13,25 | 7.663.400 | | 2004-11-04 | 00:00:00 | 13,25 | 13,78 | 13,24 | 13,78 | 10.744.100 | | 2004-11-05 | 00:00:00 | 13,86 | 13,88 | 13,75 | 13,81 | 8.067.000 | | 2004-11-08 | 00:00:00 | 13,85 | 13,90 | 13,77 | 13,77 | 6.457.600 | | 2004-11-09 | 00:00:00 | 13,97 | 14,15 | 13,91 | 14,08 | 11.761.300 | | 2004-11-10 | 00:00:00 | 14,00 | 14,15 | 13,86 | 13,91 | 9.597.400 | | 2004-11-11 | 00:00:00 | 13,99 | 14,25 | 13,97 | 14,25 | 7.274.200 | | 2004-11-12 | 00:00:00 | 14,30 | 14,33 | 14,18 | 14,23 | 6.353.900 | | 2004-11-15 | 00:00:00 | 14,22 | 14,45 | 14,17 | 14,35 | 9.943.200 | | 2004-11-16 | 00:00:00 | 14,28 | 14,29 | 14,14 | 14,21 | 5.051.100 | | 2004-11-17 | 00:00:00 | 14,24 | 14,38 | 14,22 | 14,31 | 6.639.600 | | 2004-11-18 | 00:00:00 | 14,31 | 14,41 | 14,25 | 14,34 | 5.512.300 | | 2004-11-19 | 00:00:00 | 14,39 | 14,40 | 14,03 | 14,15 | 7.443.400 | | 2004-11-22 | 00:00:00 | 14,07 | 14,15 | 13,94 | 14,09 | 6.615.200 | | 2004-11-23 | 00:00:00 | 14,09 | 14,12 | 13,98 | 14,09 | 6.604.900 | | 2004-11-24 | 00:00:00 | 14,04 | 14,10 | 13,95 | 14,08 | 6.455.500 | | 2004-11-26 | 00:00:00 | 14,10 | 14,30 | 14,02 | 14,25 | 3.225.700 | | 2004-11-29 | 00:00:00 | 14,35 | 14,37 | 14,08 | 14,23 | 6.936.600 | | 2004-11-30 | 00:00:00 | 14,16 | 14,27 | 14,11 | 14,18 | 5.871.400 | | 2004-12-01 | 00:00:00 | 14,16 | 14,27 | 13,90 | 14,14 | 11.359.300 | | 2004-12-02 | 00:00:00 | 14,14 | 14,25 | 14,06 | 14,23 | 10.182.300 | | 2004-12-03 | 00:00:00 | 14,23 | 14,43 | 14,17 | 14,31 | 9.134.100 | | 2004-12-06 | 00:00:00 | 14,20 | 14,33 | 14,19 | 14,27 | 6.045.000 | | 2004-12-07 | 00:00:00 | 14,22 | 14,34 | 14,17 | 14,23 | 8.070.700 | | 2004-12-08 | 00:00:00 | 14,24 | 14,32 | 14,19 | 14,21 | 6.837.700 | | 2004-12-09 | 00:00:00 | 14,17 | 14,27 | 14,10 | 14,24 | 7.135.300 | | 2004-12-10 | 00:00:00 | 14,28 | 14,40 | 14,12 | 14,22 | 7.368.800 | | 2004-12-13 | 00:00:00 | 14,25 | 14,28 | 14,15 | 14,23 | 5.936.500 | | 2004-12-14 | 00:00:00 | 14,27 | 14,39 | 14,22 | 14,32 | 7.521.800 | | 2004-12-15 | 00:00:00 | 14,39 | 14,49 | 14,19 | 14,29 | 8.973.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
