(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 | | 2004-12-15 | 00:00:00 | 14,39 | 14,49 | 14,19 | 14,29 | 8.973.000 | | 2004-12-16 | 00:00:00 | 14,27 | 14,33 | 14,19 | 14,22 | 4.677.800 | | 2004-12-17 | 00:00:00 | 14,09 | 14,35 | 14,09 | 14,34 | 8.921.700 | | 2004-12-20 | 00:00:00 | 14,31 | 14,75 | 14,31 | 14,66 | 10.671.700 | | 2004-12-21 | 00:00:00 | 14,62 | 14,80 | 14,59 | 14,71 | 8.552.400 | | 2004-12-22 | 00:00:00 | 14,71 | 15,00 | 14,70 | 14,83 | 8.389.600 | | 2004-12-23 | 00:00:00 | 14,83 | 14,89 | 14,72 | 14,80 | 3.640.800 | | 2004-12-27 | 00:00:00 | 14,80 | 14,97 | 14,70 | 14,74 | 3.173.300 | | 2004-12-28 | 00:00:00 | 14,84 | 14,94 | 14,74 | 14,88 | 3.429.900 | | 2004-12-29 | 00:00:00 | 14,77 | 14,88 | 14,73 | 14,74 | 3.650.700 | | 2004-12-30 | 00:00:00 | 14,87 | 14,87 | 14,71 | 14,80 | 3.273.700 | | 2004-12-31 | 00:00:00 | 14,75 | 14,80 | 14,59 | 14,64 | 3.663.700 | | 2005-01-03 | 00:00:00 | 14,66 | 14,75 | 14,51 | 14,71 | 9.852.200 | | 2005-01-04 | 00:00:00 | 14,71 | 14,75 | 14,59 | 14,66 | 9.035.400 | | 2005-01-05 | 00:00:00 | 14,63 | 14,66 | 14,42 | 14,43 | 11.376.200 | | 2005-01-06 | 00:00:00 | 14,40 | 14,52 | 14,37 | 14,45 | 6.672.600 | | 2005-01-07 | 00:00:00 | 14,48 | 14,65 | 14,45 | 14,65 | 11.452.500 | | 2005-01-10 | 00:00:00 | 14,49 | 14,59 | 14,48 | 14,55 | 10.033.300 | | 2005-01-11 | 00:00:00 | 14,55 | 14,55 | 14,35 | 14,43 | 10.201.700 | | 2005-01-12 | 00:00:00 | 14,43 | 14,45 | 14,24 | 14,32 | 15.451.200 | | 2005-01-13 | 00:00:00 | 14,34 | 14,34 | 14,04 | 14,08 | 11.036.500 | | 2005-01-14 | 00:00:00 | 14,04 | 14,15 | 14,01 | 14,06 | 9.362.300 | | 2005-01-18 | 00:00:00 | 13,96 | 14,15 | 13,91 | 14,08 | 10.296.500 | | 2005-01-19 | 00:00:00 | 14,08 | 14,27 | 13,92 | 13,93 | 6.560.200 | | 2005-01-20 | 00:00:00 | 13,55 | 13,75 | 13,40 | 13,46 | 14.965.100 | | 2005-01-21 | 00:00:00 | 13,46 | 13,46 | 13,10 | 13,11 | 12.369.700 | | 2005-01-24 | 00:00:00 | 13,12 | 13,30 | 13,05 | 13,07 | 10.804.700 | | 2005-01-25 | 00:00:00 | 13,07 | 13,42 | 13,07 | 13,23 | 11.581.200 | | 2005-01-26 | 00:00:00 | 13,28 | 13,36 | 13,17 | 13,35 | 7.424.200 | | 2005-01-27 | 00:00:00 | 13,26 | 13,31 | 13,17 | 13,19 | 6.295.200 | | 2005-01-28 | 00:00:00 | 13,15 | 13,25 | 13,04 | 13,14 | 9.261.100 | | 2005-01-31 | 00:00:00 | 13,25 | 13,29 | 13,11 | 13,17 | 6.976.900 | | 2005-02-01 | 00:00:00 | 13,27 | 13,28 | 13,01 | 13,08 | 9.248.000 | | 2005-02-02 | 00:00:00 | 13,18 | 13,38 | 13,08 | 13,27 | 7.073.200 | | 2005-02-03 | 00:00:00 | 13,17 | 13,25 | 13,06 | 13,11 | 8.963.300 | | 2005-02-04 | 00:00:00 | 13,21 | 13,26 | 13,15 | 13,22 | 7.186.000 | | 2005-02-07 | 00:00:00 | 13,29 | 13,54 | 13,24 | 13,42 | 8.965.600 | | 2005-02-08 | 00:00:00 | 13,39 | 13,44 | 13,15 | 13,16 | 9.651.200 | | 2005-02-09 | 00:00:00 | 13,10 | 13,19 | 13,04 | 13,12 | 8.383.100 | | 2005-02-10 | 00:00:00 | 13,11 | 13,21 | 13,06 | 13,10 | 7.250.200 | | 2005-02-11 | 00:00:00 | 13,09 | 13,19 | 13,04 | 13,06 | 8.416.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
