(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 | | 2005-02-11 | 00:00:00 | 13,09 | 13,19 | 13,04 | 13,06 | 8.416.800 | | 2005-02-14 | 00:00:00 | 13,12 | 13,20 | 13,04 | 13,10 | 6.266.800 | | 2005-02-15 | 00:00:00 | 13,06 | 13,18 | 13,06 | 13,16 | 5.484.200 | | 2005-02-16 | 00:00:00 | 13,10 | 13,30 | 13,05 | 13,25 | 7.424.100 | | 2005-02-17 | 00:00:00 | 13,19 | 13,25 | 13,00 | 13,00 | 6.854.800 | | 2005-02-18 | 00:00:00 | 13,01 | 13,01 | 12,77 | 12,96 | 9.104.100 | | 2005-02-22 | 00:00:00 | 12,76 | 12,90 | 12,71 | 12,76 | 10.733.600 | | 2005-02-23 | 00:00:00 | 12,80 | 12,93 | 12,73 | 12,81 | 7.916.800 | | 2005-02-24 | 00:00:00 | 12,83 | 12,88 | 12,75 | 12,80 | 5.234.600 | | 2005-02-25 | 00:00:00 | 12,85 | 13,02 | 12,80 | 13,00 | 5.376.000 | | 2005-02-28 | 00:00:00 | 12,60 | 12,67 | 12,49 | 12,65 | 16.898.800 | | 2005-03-01 | 00:00:00 | 12,57 | 12,67 | 12,53 | 12,67 | 11.680.300 | | 2005-03-02 | 00:00:00 | 12,56 | 12,73 | 12,45 | 12,47 | 12.005.300 | | 2005-03-03 | 00:00:00 | 12,46 | 12,55 | 12,44 | 12,50 | 7.814.600 | | 2005-03-04 | 00:00:00 | 12,50 | 12,61 | 12,38 | 12,40 | 7.352.500 | | 2005-03-07 | 00:00:00 | 12,33 | 12,58 | 12,32 | 12,52 | 9.969.000 | | 2005-03-08 | 00:00:00 | 12,43 | 12,55 | 12,40 | 12,45 | 7.163.900 | | 2005-03-09 | 00:00:00 | 12,41 | 12,44 | 12,28 | 12,34 | 11.097.100 | | 2005-03-10 | 00:00:00 | 12,32 | 12,51 | 12,32 | 12,37 | 7.869.000 | | 2005-03-11 | 00:00:00 | 12,55 | 12,60 | 12,37 | 12,39 | 5.273.100 | | 2005-03-14 | 00:00:00 | 12,39 | 12,42 | 12,30 | 12,39 | 5.398.000 | | 2005-03-15 | 00:00:00 | 12,44 | 12,47 | 12,20 | 12,23 | 8.217.600 | | 2005-03-16 | 00:00:00 | 11,82 | 12,02 | 11,40 | 11,91 | 29.500.300 | | 2005-03-17 | 00:00:00 | 11,72 | 11,92 | 11,54 | 11,67 | 18.744.000 | | 2005-03-18 | 00:00:00 | 11,67 | 11,68 | 11,26 | 11,39 | 17.270.700 | | 2005-03-21 | 00:00:00 | 11,31 | 11,60 | 11,10 | 11,51 | 15.450.500 | | 2005-03-22 | 00:00:00 | 11,40 | 11,63 | 11,15 | 11,17 | 11.713.800 | | 2005-03-23 | 00:00:00 | 11,17 | 11,27 | 10,94 | 10,99 | 18.426.800 | | 2005-03-24 | 00:00:00 | 10,98 | 11,54 | 10,95 | 11,29 | 12.879.500 | | 2005-03-28 | 00:00:00 | 11,24 | 11,35 | 11,18 | 11,22 | 6.599.500 | | 2005-03-29 | 00:00:00 | 11,26 | 11,41 | 11,22 | 11,27 | 8.067.400 | | 2005-03-30 | 00:00:00 | 11,25 | 11,52 | 11,25 | 11,44 | 10.321.100 | | 2005-03-31 | 00:00:00 | 11,42 | 11,53 | 11,31 | 11,33 | 6.892.600 | | 2005-04-01 | 00:00:00 | 11,65 | 11,69 | 11,10 | 11,18 | 12.408.500 | | 2005-04-04 | 00:00:00 | 11,12 | 11,23 | 10,95 | 11,09 | 9.371.900 | | 2005-04-05 | 00:00:00 | 11,01 | 11,20 | 11,01 | 11,10 | 6.034.700 | | 2005-04-06 | 00:00:00 | 11,15 | 11,36 | 11,10 | 11,11 | 7.073.200 | | 2005-04-07 | 00:00:00 | 11,02 | 11,31 | 10,96 | 11,30 | 11.621.200 | | 2005-04-08 | 00:00:00 | 11,12 | 11,28 | 10,97 | 11,03 | 9.868.100 | | 2005-04-11 | 00:00:00 | 10,30 | 10,49 | 10,09 | 10,44 | 40.717.700 | | 2005-04-12 | 00:00:00 | 10,26 | 10,37 | 9,93 | 10,06 | 29.788.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
