(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 | | 2005-06-08 | 00:00:00 | 10,14 | 10,27 | 10,08 | 10,09 | 10.191.200 | | 2005-06-09 | 00:00:00 | 10,09 | 10,10 | 9,96 | 10,02 | 9.099.000 | | 2005-06-10 | 00:00:00 | 10,03 | 11,03 | 10,03 | 10,33 | 27.942.800 | | 2005-06-13 | 00:00:00 | 10,25 | 10,74 | 10,21 | 10,52 | 17.563.400 | | 2005-06-14 | 00:00:00 | 10,69 | 11,24 | 10,60 | 10,82 | 25.152.500 | | 2005-06-15 | 00:00:00 | 10,99 | 11,19 | 10,92 | 11,16 | 18.048.100 | | 2005-06-16 | 00:00:00 | 11,31 | 11,44 | 11,27 | 11,37 | 18.109.300 | | 2005-06-17 | 00:00:00 | 11,37 | 11,37 | 11,11 | 11,28 | 18.267.000 | | 2005-06-20 | 00:00:00 | 11,30 | 11,48 | 11,04 | 11,11 | 12.235.500 | | 2005-06-21 | 00:00:00 | 11,17 | 11,24 | 11,10 | 11,17 | 10.520.100 | | 2005-06-22 | 00:00:00 | 10,90 | 10,91 | 10,56 | 10,68 | 29.048.800 | | 2005-06-23 | 00:00:00 | 10,60 | 10,76 | 10,28 | 10,40 | 14.550.600 | | 2005-06-24 | 00:00:00 | 10,35 | 10,36 | 10,16 | 10,21 | 9.935.800 | | 2005-06-27 | 00:00:00 | 10,17 | 10,33 | 10,09 | 10,12 | 8.995.900 | | 2005-06-28 | 00:00:00 | 10,12 | 10,46 | 10,12 | 10,40 | 6.826.300 | | 2005-06-29 | 00:00:00 | 10,44 | 10,52 | 10,31 | 10,41 | 8.049.500 | | 2005-06-30 | 00:00:00 | 10,42 | 10,55 | 10,23 | 10,24 | 8.847.700 | | 2005-07-01 | 00:00:00 | 10,22 | 10,53 | 10,22 | 10,31 | 9.819.300 | | 2005-07-05 | 00:00:00 | 10,32 | 10,45 | 10,22 | 10,40 | 6.921.500 | | 2005-07-06 | 00:00:00 | 10,41 | 10,42 | 10,30 | 10,35 | 7.497.000 | | 2005-07-07 | 00:00:00 | 10,16 | 10,28 | 10,12 | 10,27 | 9.784.100 | | 2005-07-08 | 00:00:00 | 10,32 | 10,49 | 10,21 | 10,42 | 8.408.400 | | 2005-07-11 | 00:00:00 | 10,55 | 10,78 | 10,48 | 10,71 | 10.060.600 | | 2005-07-12 | 00:00:00 | 10,59 | 10,80 | 10,57 | 10,78 | 11.820.600 | | 2005-07-13 | 00:00:00 | 10,71 | 10,75 | 10,66 | 10,69 | 7.938.000 | | 2005-07-14 | 00:00:00 | 10,75 | 11,02 | 10,75 | 10,89 | 10.998.500 | | 2005-07-15 | 00:00:00 | 10,94 | 11,00 | 10,81 | 11,00 | 9.197.600 | | 2005-07-18 | 00:00:00 | 11,02 | 11,19 | 10,79 | 10,93 | 11.476.600 | | 2005-07-19 | 00:00:00 | 10,94 | 11,04 | 10,78 | 10,84 | 14.244.600 | | 2005-07-20 | 00:00:00 | 10,70 | 11,01 | 10,50 | 10,93 | 17.353.000 | | 2005-07-21 | 00:00:00 | 10,90 | 10,93 | 10,58 | 10,64 | 12.844.700 | | 2005-07-22 | 00:00:00 | 10,64 | 10,79 | 10,60 | 10,72 | 8.262.200 | | 2005-07-25 | 00:00:00 | 10,80 | 10,92 | 10,58 | 10,61 | 10.656.600 | | 2005-07-26 | 00:00:00 | 10,61 | 10,88 | 10,60 | 10,86 | 10.661.800 | | 2005-07-27 | 00:00:00 | 10,90 | 10,96 | 10,76 | 10,88 | 5.970.500 | | 2005-07-28 | 00:00:00 | 10,85 | 10,97 | 10,75 | 10,90 | 7.810.300 | | 2005-07-29 | 00:00:00 | 10,81 | 10,90 | 10,66 | 10,74 | 8.590.300 | | 2005-08-01 | 00:00:00 | 10,72 | 11,00 | 10,72 | 10,85 | 10.732.700 | | 2005-08-02 | 00:00:00 | 10,90 | 11,04 | 10,82 | 10,88 | 13.464.100 | | 2005-08-03 | 00:00:00 | 10,81 | 10,85 | 10,70 | 10,75 | 8.051.400 | | 2005-08-04 | 00:00:00 | 10,74 | 10,83 | 10,60 | 10,64 | 8.472.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
