(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-19 | 00:00:00 | 23,81 | 23,87 | 23,31 | 23,56 | 4.097.500 | | 2000-12-20 | 00:00:00 | 23,12 | 23,25 | 21,69 | 22,12 | 7.916.000 | | 2000-12-21 | 00:00:00 | 22,44 | 24,19 | 22,19 | 24,19 | 9.171.400 | | 2000-12-22 | 00:00:00 | 22,75 | 24,00 | 22,31 | 22,81 | 8.402.800 | | 2000-12-26 | 00:00:00 | 22,81 | 24,12 | 22,75 | 24,00 | 5.520.200 | | 2000-12-27 | 00:00:00 | 23,25 | 23,81 | 23,19 | 23,56 | 5.228.800 | | 2000-12-28 | 00:00:00 | 23,81 | 24,31 | 23,81 | 24,25 | 3.995.500 | | 2000-12-29 | 00:00:00 | 24,06 | 24,06 | 23,31 | 23,44 | 4.746.800 | | 2001-01-02 | 00:00:00 | 23,81 | 24,94 | 23,75 | 24,31 | 5.226.500 | | 2001-01-03 | 00:00:00 | 24,56 | 25,50 | 23,87 | 25,12 | 11.157.800 | | 2001-01-04 | 00:00:00 | 28,00 | 28,00 | 25,44 | 26,94 | 14.896.200 | | 2001-01-05 | 00:00:00 | 27,00 | 27,00 | 25,87 | 26,25 | 6.710.900 | | 2001-01-08 | 00:00:00 | 25,44 | 26,00 | 24,94 | 25,62 | 5.900.300 | | 2001-01-09 | 00:00:00 | 25,75 | 26,75 | 25,56 | 26,44 | 7.254.400 | | 2001-01-10 | 00:00:00 | 25,62 | 26,50 | 25,56 | 26,25 | 6.974.400 | | 2001-01-11 | 00:00:00 | 26,06 | 27,62 | 25,94 | 26,94 | 6.835.600 | | 2001-01-12 | 00:00:00 | 27,00 | 27,06 | 25,87 | 26,37 | 5.003.000 | | 2001-01-16 | 00:00:00 | 26,37 | 27,44 | 26,00 | 27,12 | 6.242.700 | | 2001-01-17 | 00:00:00 | 27,37 | 27,50 | 26,62 | 26,87 | 3.039.000 | | 2001-01-18 | 00:00:00 | 26,56 | 27,81 | 26,56 | 27,19 | 5.065.400 | | 2001-01-19 | 00:00:00 | 26,75 | 27,00 | 25,94 | 26,31 | 6.563.300 | | 2001-01-22 | 00:00:00 | 26,31 | 27,19 | 26,12 | 27,12 | 4.243.600 | | 2001-01-23 | 00:00:00 | 27,37 | 27,37 | 26,87 | 27,00 | 3.482.100 | | 2001-01-24 | 00:00:00 | 27,12 | 28,00 | 27,00 | 27,75 | 5.593.000 | | 2001-01-25 | 00:00:00 | 27,69 | 28,25 | 27,56 | 28,06 | 5.915.800 | | 2001-01-26 | 00:00:00 | 27,94 | 28,25 | 27,56 | 28,00 | 4.187.200 | | 2001-01-29 | 00:00:00 | 27,85 | 28,32 | 27,66 | 28,29 | 3.326.800 | | 2001-01-30 | 00:00:00 | 28,02 | 28,74 | 27,63 | 28,30 | 4.020.200 | | 2001-01-31 | 00:00:00 | 28,35 | 28,65 | 27,90 | 28,19 | 4.553.600 | | 2001-02-01 | 00:00:00 | 27,92 | 28,42 | 27,70 | 28,37 | 3.507.100 | | 2001-02-02 | 00:00:00 | 28,25 | 28,31 | 27,87 | 28,01 | 4.275.600 | | 2001-02-05 | 00:00:00 | 28,10 | 28,75 | 28,07 | 28,45 | 4.061.600 | | 2001-02-06 | 00:00:00 | 28,45 | 28,91 | 28,40 | 28,74 | 4.603.800 | | 2001-02-07 | 00:00:00 | 28,25 | 28,65 | 27,25 | 27,26 | 6.834.200 | | 2001-02-08 | 00:00:00 | 27,95 | 28,25 | 27,72 | 28,01 | 5.327.100 | | 2001-02-09 | 00:00:00 | 28,05 | 28,05 | 26,80 | 26,92 | 4.210.900 | | 2001-02-12 | 00:00:00 | 27,34 | 28,00 | 27,30 | 27,80 | 5.888.100 | | 2001-02-13 | 00:00:00 | 27,95 | 28,09 | 27,55 | 27,92 | 3.332.000 | | 2001-02-14 | 00:00:00 | 27,94 | 28,47 | 27,79 | 27,86 | 4.509.100 | | 2001-02-15 | 00:00:00 | 28,18 | 28,29 | 27,87 | 28,00 | 4.265.400 | | 2001-02-16 | 00:00:00 | 27,80 | 28,24 | 27,60 | 27,60 | 4.200.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
