(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 | | 2005-09-30 | 00:00:00 | 9,85 | 9,99 | 9,82 | 9,86 | 7.905.500 | | 2005-10-03 | 00:00:00 | 10,00 | 10,00 | 9,83 | 9,89 | 8.662.800 | | 2005-10-04 | 00:00:00 | 9,90 | 9,90 | 9,76 | 9,78 | 16.077.100 | | 2005-10-05 | 00:00:00 | 9,75 | 9,76 | 9,40 | 9,42 | 17.180.200 | | 2005-10-06 | 00:00:00 | 9,47 | 9,50 | 9,26 | 9,32 | 11.884.600 | | 2005-10-07 | 00:00:00 | 9,32 | 9,37 | 9,15 | 9,23 | 13.037.800 | | 2005-10-10 | 00:00:00 | 9,20 | 9,20 | 8,88 | 8,93 | 20.039.800 | | 2005-10-11 | 00:00:00 | 8,84 | 8,95 | 8,70 | 8,71 | 20.015.100 | | 2005-10-12 | 00:00:00 | 8,75 | 8,84 | 8,61 | 8,69 | 26.949.100 | | 2005-10-13 | 00:00:00 | 8,65 | 9,00 | 8,65 | 8,99 | 20.890.900 | | 2005-10-14 | 00:00:00 | 8,75 | 8,89 | 8,60 | 8,61 | 31.425.600 | | 2005-10-17 | 00:00:00 | 9,25 | 9,25 | 8,64 | 8,66 | 27.903.500 | | 2005-10-18 | 00:00:00 | 8,61 | 8,62 | 8,34 | 8,47 | 29.284.300 | | 2005-10-19 | 00:00:00 | 8,45 | 8,54 | 8,26 | 8,47 | 23.533.900 | | 2005-10-20 | 00:00:00 | 8,47 | 8,56 | 8,36 | 8,42 | 17.065.200 | | 2005-10-21 | 00:00:00 | 8,43 | 8,46 | 8,16 | 8,25 | 15.655.100 | | 2005-10-24 | 00:00:00 | 8,42 | 8,64 | 8,34 | 8,60 | 19.331.400 | | 2005-10-25 | 00:00:00 | 8,63 | 8,66 | 8,50 | 8,63 | 14.377.300 | | 2005-10-26 | 00:00:00 | 8,60 | 8,64 | 8,50 | 8,52 | 17.717.400 | | 2005-10-27 | 00:00:00 | 8,50 | 8,50 | 8,13 | 8,14 | 16.168.000 | | 2005-10-28 | 00:00:00 | 8,08 | 8,22 | 7,98 | 8,02 | 22.477.500 | | 2005-10-31 | 00:00:00 | 8,05 | 8,43 | 8,04 | 8,32 | 29.100.200 | | 2005-11-01 | 00:00:00 | 8,33 | 8,45 | 8,18 | 8,22 | 16.164.700 | | 2005-11-02 | 00:00:00 | 8,20 | 8,32 | 8,16 | 8,27 | 9.358.300 | | 2005-11-03 | 00:00:00 | 8,25 | 8,39 | 8,20 | 8,38 | 14.087.300 | | 2005-11-04 | 00:00:00 | 8,45 | 8,49 | 8,21 | 8,29 | 9.925.300 | | 2005-11-07 | 00:00:00 | 8,36 | 8,39 | 8,25 | 8,34 | 7.670.600 | | 2005-11-08 | 00:00:00 | 8,35 | 8,35 | 8,23 | 8,26 | 7.592.400 | | 2005-11-09 | 00:00:00 | 8,21 | 8,23 | 8,00 | 8,03 | 16.358.500 | | 2005-11-10 | 00:00:00 | 8,03 | 8,04 | 7,76 | 7,82 | 25.867.100 | | 2005-11-11 | 00:00:00 | 7,83 | 8,05 | 7,83 | 7,97 | 20.183.100 | | 2005-11-14 | 00:00:00 | 8,05 | 8,05 | 7,90 | 7,93 | 11.751.100 | | 2005-11-15 | 00:00:00 | 7,95 | 7,98 | 7,82 | 7,84 | 12.797.800 | | 2005-11-16 | 00:00:00 | 7,82 | 7,86 | 7,58 | 7,65 | 17.839.100 | | 2005-11-17 | 00:00:00 | 7,69 | 7,86 | 7,57 | 7,80 | 23.384.400 | | 2005-11-18 | 00:00:00 | 7,81 | 8,42 | 7,81 | 8,40 | 37.645.200 | | 2005-11-21 | 00:00:00 | 8,50 | 8,53 | 8,16 | 8,32 | 26.717.000 | | 2005-11-22 | 00:00:00 | 8,02 | 8,36 | 8,02 | 8,34 | 16.419.100 | | 2005-11-23 | 00:00:00 | 8,18 | 8,53 | 8,16 | 8,43 | 16.438.000 | | 2005-11-25 | 00:00:00 | 8,45 | 8,45 | 8,30 | 8,32 | 10.283.900 | | 2005-11-28 | 00:00:00 | 8,44 | 8,51 | 8,33 | 8,36 | 17.238.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
