(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-17 | 00:00:00 | 28,80 | 29,25 | 28,80 | 28,88 | 3.264.500 | | 2001-04-18 | 00:00:00 | 29,50 | 31,42 | 29,25 | 30,71 | 11.597.300 | | 2001-04-19 | 00:00:00 | 30,00 | 30,68 | 29,92 | 30,30 | 6.807.800 | | 2001-04-20 | 00:00:00 | 30,08 | 30,35 | 29,90 | 30,00 | 5.214.500 | | 2001-04-23 | 00:00:00 | 30,00 | 30,41 | 29,93 | 30,06 | 3.574.900 | | 2001-04-24 | 00:00:00 | 30,00 | 30,35 | 29,67 | 29,67 | 4.248.900 | | 2001-04-25 | 00:00:00 | 28,75 | 28,92 | 27,90 | 28,80 | 7.978.500 | | 2001-04-26 | 00:00:00 | 28,98 | 29,73 | 28,75 | 29,20 | 7.514.100 | | 2001-04-27 | 00:00:00 | 29,00 | 29,61 | 28,91 | 29,61 | 4.613.400 | | 2001-04-30 | 00:00:00 | 29,25 | 29,92 | 28,95 | 29,48 | 5.593.100 | | 2001-05-01 | 00:00:00 | 28,80 | 29,14 | 28,00 | 28,30 | 8.231.800 | | 2001-05-02 | 00:00:00 | 28,37 | 29,43 | 28,18 | 29,25 | 8.037.600 | | 2001-05-03 | 00:00:00 | 29,05 | 29,05 | 28,35 | 28,70 | 3.601.000 | | 2001-05-04 | 00:00:00 | 28,38 | 29,20 | 28,25 | 29,08 | 3.354.400 | | 2001-05-07 | 00:00:00 | 28,45 | 28,82 | 28,20 | 28,45 | 4.490.200 | | 2001-05-08 | 00:00:00 | 28,41 | 28,43 | 27,96 | 28,16 | 4.498.800 | | 2001-05-09 | 00:00:00 | 28,16 | 28,72 | 27,99 | 28,08 | 4.461.800 | | 2001-05-10 | 00:00:00 | 28,38 | 28,87 | 28,22 | 28,42 | 5.140.400 | | 2001-05-11 | 00:00:00 | 28,42 | 28,51 | 27,57 | 27,82 | 4.201.800 | | 2001-05-14 | 00:00:00 | 28,00 | 28,28 | 27,42 | 27,80 | 3.577.600 | | 2001-05-15 | 00:00:00 | 28,30 | 28,30 | 27,66 | 27,96 | 4.593.900 | | 2001-05-16 | 00:00:00 | 27,35 | 28,35 | 27,35 | 28,09 | 6.705.600 | | 2001-05-17 | 00:00:00 | 28,18 | 28,25 | 27,25 | 27,56 | 7.315.700 | | 2001-05-18 | 00:00:00 | 27,60 | 27,73 | 26,88 | 27,13 | 6.536.000 | | 2001-05-21 | 00:00:00 | 26,30 | 26,68 | 26,00 | 26,65 | 12.907.000 | | 2001-05-22 | 00:00:00 | 26,25 | 26,25 | 25,70 | 25,98 | 10.742.600 | | 2001-05-23 | 00:00:00 | 25,12 | 25,80 | 24,74 | 25,79 | 13.937.100 | | 2001-05-24 | 00:00:00 | 25,11 | 25,65 | 25,04 | 25,65 | 8.314.100 | | 2001-05-25 | 00:00:00 | 25,12 | 25,26 | 24,52 | 24,74 | 7.846.400 | | 2001-05-29 | 00:00:00 | 24,58 | 25,14 | 24,57 | 24,99 | 5.307.500 | | 2001-05-30 | 00:00:00 | 24,79 | 24,98 | 24,05 | 24,60 | 6.207.800 | | 2001-05-31 | 00:00:00 | 24,82 | 24,83 | 24,15 | 24,35 | 5.977.700 | | 2001-06-01 | 00:00:00 | 24,30 | 24,59 | 24,08 | 24,59 | 5.374.400 | | 2001-06-04 | 00:00:00 | 24,79 | 24,79 | 24,23 | 24,59 | 5.529.700 | | 2001-06-05 | 00:00:00 | 24,50 | 24,55 | 24,07 | 24,22 | 5.422.000 | | 2001-06-06 | 00:00:00 | 24,07 | 24,69 | 24,05 | 24,22 | 6.435.100 | | 2001-06-07 | 00:00:00 | 24,08 | 24,17 | 23,77 | 24,14 | 6.091.900 | | 2001-06-08 | 00:00:00 | 24,13 | 24,14 | 23,75 | 24,00 | 2.742.300 | | 2001-06-11 | 00:00:00 | 24,55 | 25,04 | 24,51 | 24,83 | 8.864.200 | | 2001-06-12 | 00:00:00 | 24,63 | 24,92 | 24,52 | 24,66 | 5.735.100 | | 2001-06-13 | 00:00:00 | 24,77 | 25,25 | 24,56 | 24,58 | 5.834.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
