(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 | | 2006-01-26 | 00:00:00 | 8,60 | 8,75 | 8,40 | 8,67 | 35.831.300 | | 2006-01-27 | 00:00:00 | 8,68 | 8,81 | 8,52 | 8,65 | 30.720.200 | | 2006-01-30 | 00:00:00 | 8,66 | 8,80 | 8,57 | 8,68 | 22.826.900 | | 2006-01-31 | 00:00:00 | 8,69 | 8,70 | 8,56 | 8,58 | 14.053.300 | | 2006-02-01 | 00:00:00 | 8,53 | 8,70 | 8,45 | 8,66 | 31.311.700 | | 2006-02-02 | 00:00:00 | 8,67 | 8,68 | 8,26 | 8,37 | 23.637.000 | | 2006-02-03 | 00:00:00 | 8,37 | 8,42 | 8,23 | 8,26 | 18.328.100 | | 2006-02-06 | 00:00:00 | 8,26 | 8,30 | 8,05 | 8,11 | 14.899.100 | | 2006-02-07 | 00:00:00 | 8,18 | 8,18 | 8,05 | 8,09 | 14.134.100 | | 2006-02-08 | 00:00:00 | 8,08 | 8,24 | 8,02 | 8,23 | 19.157.800 | | 2006-02-09 | 00:00:00 | 8,22 | 8,43 | 8,21 | 8,36 | 15.484.400 | | 2006-02-10 | 00:00:00 | 8,34 | 8,34 | 8,15 | 8,27 | 12.496.800 | | 2006-02-13 | 00:00:00 | 8,35 | 8,35 | 8,17 | 8,20 | 9.458.300 | | 2006-02-14 | 00:00:00 | 8,23 | 8,32 | 8,17 | 8,30 | 11.397.000 | | 2006-02-15 | 00:00:00 | 8,30 | 8,39 | 8,27 | 8,38 | 9.238.100 | | 2006-02-16 | 00:00:00 | 8,42 | 8,50 | 8,31 | 8,39 | 17.408.300 | | 2006-02-17 | 00:00:00 | 8,43 | 8,49 | 8,42 | 8,45 | 11.355.800 | | 2006-02-21 | 00:00:00 | 8,45 | 8,46 | 8,31 | 8,39 | 10.310.400 | | 2006-02-22 | 00:00:00 | 8,41 | 8,44 | 8,28 | 8,30 | 13.909.900 | | 2006-02-23 | 00:00:00 | 8,30 | 8,30 | 8,15 | 8,17 | 15.635.000 | | 2006-02-24 | 00:00:00 | 8,21 | 8,21 | 8,06 | 8,10 | 12.344.600 | | 2006-02-27 | 00:00:00 | 8,15 | 8,21 | 8,08 | 8,08 | 13.314.900 | | 2006-02-28 | 00:00:00 | 8,09 | 8,16 | 7,96 | 7,97 | 23.747.200 | | 2006-03-01 | 00:00:00 | 8,00 | 8,02 | 7,86 | 7,95 | 30.593.500 | | 2006-03-02 | 00:00:00 | 7,96 | 7,97 | 7,65 | 7,66 | 32.937.200 | | 2006-03-03 | 00:00:00 | 7,66 | 7,71 | 7,39 | 7,57 | 39.011.500 | | 2006-03-06 | 00:00:00 | 7,62 | 7,76 | 7,61 | 7,69 | 18.848.100 | | 2006-03-07 | 00:00:00 | 7,75 | 7,77 | 7,60 | 7,65 | 18.189.300 | | 2006-03-08 | 00:00:00 | 7,65 | 7,68 | 7,52 | 7,55 | 19.993.400 | | 2006-03-09 | 00:00:00 | 7,60 | 7,79 | 7,57 | 7,75 | 29.037.900 | | 2006-03-10 | 00:00:00 | 7,81 | 7,87 | 7,78 | 7,84 | 15.903.800 | | 2006-03-13 | 00:00:00 | 7,85 | 7,90 | 7,80 | 7,86 | 19.333.300 | | 2006-03-14 | 00:00:00 | 7,80 | 7,82 | 7,70 | 7,73 | 14.880.700 | | 2006-03-15 | 00:00:00 | 7,78 | 7,86 | 7,73 | 7,85 | 11.224.900 | | 2006-03-16 | 00:00:00 | 7,85 | 7,93 | 7,75 | 7,93 | 24.833.300 | | 2006-03-17 | 00:00:00 | 7,93 | 7,95 | 7,80 | 7,81 | 19.214.700 | | 2006-03-20 | 00:00:00 | 7,85 | 7,94 | 7,81 | 7,93 | 12.274.600 | | 2006-03-21 | 00:00:00 | 7,98 | 8,05 | 7,89 | 8,05 | 24.026.600 | | 2006-03-22 | 00:00:00 | 8,10 | 8,16 | 8,07 | 8,15 | 24.115.300 | | 2006-03-23 | 00:00:00 | 8,15 | 8,15 | 7,93 | 8,08 | 17.972.800 | | 2006-03-24 | 00:00:00 | 8,04 | 8,25 | 7,96 | 8,09 | 15.183.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
