(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 | | 2006-03-24 | 00:00:00 | 8,04 | 8,25 | 7,96 | 8,09 | 15.183.800 | | 2006-03-27 | 00:00:00 | 8,09 | 8,18 | 8,05 | 8,06 | 18.647.300 | | 2006-03-28 | 00:00:00 | 8,08 | 8,22 | 8,04 | 8,13 | 17.244.200 | | 2006-03-29 | 00:00:00 | 8,11 | 8,28 | 8,08 | 8,26 | 23.400.100 | | 2006-03-30 | 00:00:00 | 8,28 | 8,29 | 8,14 | 8,16 | 15.024.400 | | 2006-03-31 | 00:00:00 | 8,23 | 8,23 | 7,94 | 7,96 | 19.844.700 | | 2006-04-03 | 00:00:00 | 8,05 | 8,05 | 7,74 | 7,77 | 30.977.600 | | 2006-04-04 | 00:00:00 | 7,77 | 7,82 | 7,66 | 7,68 | 24.538.900 | | 2006-04-05 | 00:00:00 | 7,68 | 7,71 | 7,46 | 7,57 | 34.559.900 | | 2006-04-06 | 00:00:00 | 7,59 | 7,67 | 7,55 | 7,65 | 22.895.800 | | 2006-04-07 | 00:00:00 | 7,70 | 7,75 | 7,56 | 7,60 | 13.831.600 | | 2006-04-10 | 00:00:00 | 7,61 | 7,65 | 7,50 | 7,52 | 13.766.300 | | 2006-04-11 | 00:00:00 | 7,54 | 7,54 | 7,13 | 7,17 | 42.789.600 | | 2006-04-12 | 00:00:00 | 7,26 | 7,38 | 7,18 | 7,28 | 34.584.900 | | 2006-04-13 | 00:00:00 | 7,32 | 7,39 | 7,25 | 7,35 | 18.717.900 | | 2006-04-17 | 00:00:00 | 7,39 | 7,49 | 7,31 | 7,33 | 11.680.800 | | 2006-04-18 | 00:00:00 | 7,33 | 7,48 | 7,30 | 7,47 | 18.224.600 | | 2006-04-19 | 00:00:00 | 7,45 | 7,62 | 7,44 | 7,60 | 17.522.800 | | 2006-04-20 | 00:00:00 | 7,66 | 7,97 | 7,65 | 7,95 | 60.520.900 | | 2006-04-21 | 00:00:00 | 7,76 | 7,96 | 7,29 | 7,32 | 52.419.700 | | 2006-04-24 | 00:00:00 | 7,32 | 7,32 | 6,91 | 6,96 | 83.554.700 | | 2006-04-25 | 00:00:00 | 7,00 | 7,04 | 6,95 | 6,98 | 36.873.600 | | 2006-04-26 | 00:00:00 | 7,07 | 7,25 | 7,03 | 7,25 | 38.069.100 | | 2006-04-27 | 00:00:00 | 7,25 | 7,25 | 7,14 | 7,20 | 22.440.400 | | 2006-04-28 | 00:00:00 | 7,14 | 7,15 | 6,94 | 6,95 | 37.091.700 | | 2006-05-01 | 00:00:00 | 7,08 | 7,09 | 6,89 | 6,91 | 28.389.900 | | 2006-05-02 | 00:00:00 | 7,00 | 7,03 | 6,90 | 6,91 | 33.074.300 | | 2006-05-03 | 00:00:00 | 6,94 | 6,95 | 6,75 | 6,78 | 33.166.100 | | 2006-05-04 | 00:00:00 | 6,84 | 6,85 | 6,79 | 6,83 | 19.031.800 | | 2006-05-05 | 00:00:00 | 6,90 | 6,95 | 6,87 | 6,93 | 14.998.100 | | 2006-05-08 | 00:00:00 | 6,97 | 7,10 | 6,93 | 6,97 | 25.481.800 | | 2006-05-09 | 00:00:00 | 7,04 | 7,20 | 7,03 | 7,17 | 31.849.000 | | 2006-05-10 | 00:00:00 | 7,15 | 7,35 | 7,04 | 7,06 | 42.959.000 | | 2006-05-11 | 00:00:00 | 7,09 | 7,15 | 7,04 | 7,12 | 19.624.700 | | 2006-05-12 | 00:00:00 | 7,14 | 7,19 | 7,05 | 7,11 | 24.894.300 | | 2006-05-15 | 00:00:00 | 7,13 | 7,19 | 7,05 | 7,13 | 21.328.700 | | 2006-05-16 | 00:00:00 | 7,13 | 7,14 | 6,98 | 7,02 | 18.379.500 | | 2006-05-17 | 00:00:00 | 7,02 | 7,05 | 6,90 | 6,91 | 19.734.200 | | 2006-05-18 | 00:00:00 | 6,92 | 7,01 | 6,90 | 6,90 | 15.989.300 | | 2006-05-19 | 00:00:00 | 6,98 | 7,05 | 6,89 | 7,03 | 15.181.200 | | 2006-05-22 | 00:00:00 | 7,00 | 7,00 | 6,81 | 6,90 | 29.355.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
