(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-16 | 00:00:00 | 27,80 | 28,24 | 27,60 | 27,60 | 4.200.400 | | 2001-02-20 | 00:00:00 | 27,65 | 28,46 | 27,61 | 27,71 | 4.845.000 | | 2001-02-21 | 00:00:00 | 27,53 | 28,35 | 27,53 | 27,68 | 3.677.600 | | 2001-02-22 | 00:00:00 | 27,70 | 27,97 | 27,12 | 27,51 | 4.769.400 | | 2001-02-23 | 00:00:00 | 27,35 | 28,65 | 27,28 | 28,35 | 7.048.500 | | 2001-02-26 | 00:00:00 | 28,45 | 29,00 | 28,00 | 28,60 | 6.265.700 | | 2001-02-27 | 00:00:00 | 28,60 | 28,73 | 28,26 | 28,43 | 4.132.700 | | 2001-02-28 | 00:00:00 | 28,90 | 28,97 | 27,50 | 27,81 | 4.803.100 | | 2001-03-01 | 00:00:00 | 27,81 | 28,51 | 27,80 | 28,21 | 6.285.400 | | 2001-03-02 | 00:00:00 | 28,21 | 28,60 | 27,98 | 28,06 | 4.060.600 | | 2001-03-05 | 00:00:00 | 27,65 | 28,48 | 27,65 | 28,30 | 2.932.300 | | 2001-03-06 | 00:00:00 | 28,80 | 29,25 | 28,50 | 29,04 | 4.536.700 | | 2001-03-07 | 00:00:00 | 29,02 | 29,18 | 28,91 | 29,08 | 3.986.500 | | 2001-03-08 | 00:00:00 | 29,09 | 30,50 | 28,93 | 30,35 | 11.033.100 | | 2001-03-09 | 00:00:00 | 30,17 | 30,45 | 29,91 | 30,10 | 7.359.500 | | 2001-03-12 | 00:00:00 | 30,05 | 31,37 | 29,77 | 30,25 | 8.059.200 | | 2001-03-13 | 00:00:00 | 30,13 | 30,50 | 29,43 | 29,84 | 5.677.000 | | 2001-03-14 | 00:00:00 | 29,10 | 30,25 | 28,69 | 28,69 | 8.795.200 | | 2001-03-15 | 00:00:00 | 28,12 | 28,67 | 28,12 | 28,60 | 5.616.100 | | 2001-03-16 | 00:00:00 | 27,95 | 29,00 | 27,95 | 28,43 | 7.993.400 | | 2001-03-19 | 00:00:00 | 28,40 | 30,09 | 28,40 | 29,81 | 5.152.000 | | 2001-03-20 | 00:00:00 | 29,58 | 30,04 | 28,75 | 28,82 | 5.885.600 | | 2001-03-21 | 00:00:00 | 29,05 | 29,33 | 28,05 | 28,25 | 5.222.700 | | 2001-03-22 | 00:00:00 | 28,00 | 28,10 | 27,02 | 27,81 | 7.059.400 | | 2001-03-23 | 00:00:00 | 28,00 | 28,10 | 27,07 | 27,90 | 5.035.700 | | 2001-03-26 | 00:00:00 | 28,60 | 29,55 | 28,40 | 28,99 | 3.820.100 | | 2001-03-27 | 00:00:00 | 28,10 | 28,40 | 27,74 | 28,12 | 8.785.400 | | 2001-03-28 | 00:00:00 | 28,25 | 28,42 | 27,78 | 27,94 | 4.944.000 | | 2001-03-29 | 00:00:00 | 27,99 | 28,67 | 27,52 | 28,49 | 4.983.300 | | 2001-03-30 | 00:00:00 | 28,39 | 28,65 | 27,77 | 28,12 | 3.807.000 | | 2001-04-02 | 00:00:00 | 27,80 | 28,80 | 27,75 | 28,61 | 5.252.400 | | 2001-04-03 | 00:00:00 | 28,17 | 28,32 | 27,29 | 27,37 | 5.127.500 | | 2001-04-04 | 00:00:00 | 27,88 | 28,63 | 27,87 | 28,57 | 7.200.800 | | 2001-04-05 | 00:00:00 | 28,70 | 28,80 | 27,98 | 28,35 | 5.531.000 | | 2001-04-06 | 00:00:00 | 27,78 | 28,14 | 27,50 | 27,80 | 5.084.400 | | 2001-04-09 | 00:00:00 | 28,05 | 29,00 | 27,95 | 29,00 | 4.417.500 | | 2001-04-10 | 00:00:00 | 28,90 | 29,90 | 28,65 | 28,96 | 4.634.700 | | 2001-04-11 | 00:00:00 | 28,96 | 28,96 | 27,65 | 28,18 | 7.375.700 | | 2001-04-12 | 00:00:00 | 28,35 | 29,03 | 28,03 | 29,00 | 5.149.100 | | 2001-04-16 | 00:00:00 | 28,85 | 29,18 | 28,51 | 29,18 | 3.531.600 | | 2001-04-17 | 00:00:00 | 28,80 | 29,25 | 28,80 | 28,88 | 3.264.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
