(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 | | 2005-04-12 | 00:00:00 | 10,26 | 10,37 | 9,93 | 10,06 | 29.788.700 | | 2005-04-13 | 00:00:00 | 10,05 | 10,08 | 9,97 | 10,05 | 16.557.300 | | 2005-04-14 | 00:00:00 | 10,02 | 10,05 | 9,65 | 9,75 | 22.252.900 | | 2005-04-15 | 00:00:00 | 9,67 | 9,73 | 9,47 | 9,50 | 23.093.200 | | 2005-04-18 | 00:00:00 | 9,49 | 9,51 | 9,28 | 9,34 | 20.166.800 | | 2005-04-19 | 00:00:00 | 9,33 | 9,47 | 9,14 | 9,28 | 18.745.900 | | 2005-04-20 | 00:00:00 | 9,48 | 9,70 | 9,17 | 9,34 | 21.331.800 | | 2005-04-21 | 00:00:00 | 9,55 | 9,86 | 9,50 | 9,82 | 19.665.500 | | 2005-04-22 | 00:00:00 | 9,83 | 9,98 | 9,69 | 9,89 | 15.436.300 | | 2005-04-25 | 00:00:00 | 9,93 | 10,39 | 9,75 | 9,79 | 10.062.600 | | 2005-04-26 | 00:00:00 | 9,69 | 9,78 | 9,56 | 9,57 | 12.750.400 | | 2005-04-27 | 00:00:00 | 9,58 | 9,58 | 9,31 | 9,44 | 11.225.200 | | 2005-04-28 | 00:00:00 | 9,27 | 9,35 | 9,10 | 9,14 | 11.218.400 | | 2005-04-29 | 00:00:00 | 9,21 | 9,24 | 9,07 | 9,11 | 9.015.500 | | 2005-05-02 | 00:00:00 | 9,16 | 9,25 | 9,07 | 9,22 | 7.506.400 | | 2005-05-03 | 00:00:00 | 9,27 | 9,49 | 9,25 | 9,47 | 12.268.100 | | 2005-05-04 | 00:00:00 | 9,85 | 10,45 | 9,77 | 10,16 | 44.127.200 | | 2005-05-05 | 00:00:00 | 10,15 | 10,22 | 9,46 | 9,70 | 32.811.700 | | 2005-05-06 | 00:00:00 | 9,71 | 9,87 | 9,63 | 9,76 | 19.503.800 | | 2005-05-09 | 00:00:00 | 9,76 | 10,08 | 9,76 | 9,95 | 15.056.200 | | 2005-05-10 | 00:00:00 | 9,90 | 9,93 | 9,67 | 9,78 | 14.651.600 | | 2005-05-11 | 00:00:00 | 9,85 | 9,85 | 9,44 | 9,64 | 13.919.300 | | 2005-05-12 | 00:00:00 | 9,77 | 9,77 | 9,27 | 9,35 | 22.690.900 | | 2005-05-13 | 00:00:00 | 9,39 | 9,47 | 9,23 | 9,30 | 10.094.900 | | 2005-05-16 | 00:00:00 | 9,35 | 9,51 | 9,31 | 9,41 | 9.855.200 | | 2005-05-17 | 00:00:00 | 9,41 | 9,48 | 9,26 | 9,31 | 12.589.000 | | 2005-05-18 | 00:00:00 | 9,60 | 9,98 | 9,39 | 9,92 | 22.639.900 | | 2005-05-19 | 00:00:00 | 9,90 | 10,07 | 9,78 | 10,01 | 19.569.100 | | 2005-05-20 | 00:00:00 | 9,95 | 10,06 | 9,88 | 10,00 | 11.360.600 | | 2005-05-23 | 00:00:00 | 10,07 | 10,27 | 10,05 | 10,17 | 14.459.200 | | 2005-05-24 | 00:00:00 | 10,13 | 10,14 | 9,85 | 9,98 | 13.139.900 | | 2005-05-25 | 00:00:00 | 9,95 | 9,98 | 9,79 | 9,96 | 13.339.500 | | 2005-05-26 | 00:00:00 | 10,05 | 10,07 | 9,96 | 10,03 | 10.884.900 | | 2005-05-27 | 00:00:00 | 10,09 | 10,26 | 10,03 | 10,07 | 10.986.000 | | 2005-05-31 | 00:00:00 | 10,07 | 10,10 | 9,98 | 9,98 | 8.852.200 | | 2005-06-01 | 00:00:00 | 10,04 | 10,13 | 9,87 | 9,92 | 13.932.100 | | 2005-06-02 | 00:00:00 | 10,00 | 10,32 | 9,97 | 10,27 | 19.830.200 | | 2005-06-03 | 00:00:00 | 10,25 | 10,25 | 9,90 | 9,90 | 17.854.800 | | 2005-06-06 | 00:00:00 | 9,91 | 9,99 | 9,85 | 9,96 | 6.460.900 | | 2005-06-07 | 00:00:00 | 9,96 | 10,14 | 9,96 | 10,06 | 7.351.000 | | 2005-06-08 | 00:00:00 | 10,14 | 10,27 | 10,08 | 10,09 | 10.191.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
