(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 | | 2005-11-28 | 00:00:00 | 8,44 | 8,51 | 8,33 | 8,36 | 17.238.900 | | 2005-11-29 | 00:00:00 | 8,43 | 8,57 | 8,41 | 8,53 | 18.647.900 | | 2005-11-30 | 00:00:00 | 8,48 | 8,52 | 8,09 | 8,13 | 25.911.000 | | 2005-12-01 | 00:00:00 | 8,24 | 8,30 | 7,96 | 8,10 | 29.998.000 | | 2005-12-02 | 00:00:00 | 8,09 | 8,20 | 8,01 | 8,15 | 13.325.000 | | 2005-12-05 | 00:00:00 | 8,10 | 8,11 | 7,99 | 8,06 | 17.229.800 | | 2005-12-06 | 00:00:00 | 8,09 | 8,16 | 8,06 | 8,11 | 11.626.300 | | 2005-12-07 | 00:00:00 | 8,20 | 8,29 | 8,11 | 8,20 | 19.674.300 | | 2005-12-08 | 00:00:00 | 8,15 | 8,25 | 8,08 | 8,17 | 11.010.800 | | 2005-12-09 | 00:00:00 | 8,17 | 8,27 | 8,13 | 8,18 | 10.176.200 | | 2005-12-12 | 00:00:00 | 8,18 | 8,29 | 8,15 | 8,19 | 12.271.800 | | 2005-12-13 | 00:00:00 | 8,13 | 8,19 | 8,06 | 8,13 | 13.518.500 | | 2005-12-14 | 00:00:00 | 8,09 | 8,22 | 8,08 | 8,16 | 16.894.000 | | 2005-12-15 | 00:00:00 | 8,21 | 8,37 | 8,14 | 8,17 | 19.668.000 | | 2005-12-16 | 00:00:00 | 8,21 | 8,31 | 8,14 | 8,30 | 31.934.300 | | 2005-12-19 | 00:00:00 | 8,30 | 8,41 | 8,10 | 8,23 | 23.189.300 | | 2005-12-20 | 00:00:00 | 8,16 | 8,25 | 8,05 | 8,05 | 11.882.800 | | 2005-12-21 | 00:00:00 | 8,05 | 8,25 | 8,00 | 8,02 | 16.973.100 | | 2005-12-22 | 00:00:00 | 8,04 | 8,15 | 7,91 | 7,95 | 20.931.800 | | 2005-12-23 | 00:00:00 | 7,93 | 8,00 | 7,90 | 7,90 | 11.580.600 | | 2005-12-27 | 00:00:00 | 7,91 | 7,96 | 7,88 | 7,89 | 10.328.400 | | 2005-12-28 | 00:00:00 | 7,89 | 7,90 | 7,78 | 7,84 | 12.060.400 | | 2005-12-29 | 00:00:00 | 7,81 | 7,85 | 7,73 | 7,81 | 16.915.400 | | 2005-12-30 | 00:00:00 | 7,75 | 7,89 | 7,64 | 7,72 | 20.357.100 | | 2006-01-03 | 00:00:00 | 7,72 | 7,83 | 7,66 | 7,83 | 16.903.100 | | 2006-01-04 | 00:00:00 | 7,83 | 8,08 | 7,82 | 8,01 | 35.623.400 | | 2006-01-05 | 00:00:00 | 8,05 | 8,40 | 8,03 | 8,35 | 31.978.000 | | 2006-01-06 | 00:00:00 | 8,30 | 8,66 | 8,27 | 8,52 | 40.420.800 | | 2006-01-09 | 00:00:00 | 8,65 | 8,86 | 8,60 | 8,62 | 28.957.700 | | 2006-01-10 | 00:00:00 | 8,68 | 8,91 | 8,53 | 8,77 | 27.937.500 | | 2006-01-11 | 00:00:00 | 8,81 | 8,96 | 8,77 | 8,93 | 30.517.300 | | 2006-01-12 | 00:00:00 | 8,86 | 8,87 | 8,50 | 8,56 | 30.717.300 | | 2006-01-13 | 00:00:00 | 8,56 | 8,64 | 8,43 | 8,55 | 24.687.200 | | 2006-01-17 | 00:00:00 | 8,55 | 8,58 | 8,19 | 8,31 | 19.838.800 | | 2006-01-18 | 00:00:00 | 8,31 | 8,32 | 8,16 | 8,21 | 17.702.100 | | 2006-01-19 | 00:00:00 | 8,20 | 8,37 | 8,16 | 8,22 | 19.518.000 | | 2006-01-20 | 00:00:00 | 8,30 | 8,30 | 7,85 | 7,90 | 40.848.900 | | 2006-01-23 | 00:00:00 | 8,30 | 8,59 | 8,27 | 8,32 | 65.652.200 | | 2006-01-24 | 00:00:00 | 8,40 | 8,42 | 8,15 | 8,40 | 31.666.900 | | 2006-01-25 | 00:00:00 | 8,42 | 8,63 | 8,29 | 8,62 | 32.393.300 | | 2006-01-26 | 00:00:00 | 8,60 | 8,75 | 8,40 | 8,67 | 35.831.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
