Mercado fechado

Ford Motor Company (F)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,04+0,09 (+0,69%)
No fechamento: 04:00PM EDT
13,01 -0,03 (-0,23%)
Pós-fechamento: 08:00PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202412,8513,1812,6313,0413,0484.949.819
24 de abr. de 202412,9413,0512,7812,9512,9574.510.400
23 de abr. de 202413,0513,0512,8212,9412,9462.807.100
22 de abr. de 202412,3112,9012,2512,8812,8886.462.700
19 de abr. de 202412,0212,2312,0212,1412,1439.592.900
18 de abr. de 202412,0812,1711,9812,0612,0639.902.100
17 de abr. de 202412,1412,2512,0212,0412,0443.646.600
16 de abr. de 202412,1412,2511,9412,0912,0956.392.200
15 de abr. de 202412,7412,8212,1812,2312,2359.484.400
12 de abr. de 202412,9212,9212,5012,6112,6152.319.600
11 de abr. de 202413,1113,1412,9113,0413,0438.383.100
10 de abr. de 202413,2613,2912,9513,0613,0651.395.000
09 de abr. de 202413,4713,5913,3413,5413,5435.542.700
08 de abr. de 202413,3513,5413,3513,4113,4129.900.500
05 de abr. de 202413,2713,4013,0913,2813,2846.877.400
04 de abr. de 202413,9013,9513,1713,2113,2167.812.400
03 de abr. de 202413,2513,6813,2313,6513,6557.498.900
02 de abr. de 202413,1613,3713,0913,2813,2842.653.400
01 de abr. de 202413,3313,3813,1413,2913,2935.898.300
28 de mar. de 202413,0713,3013,0513,2813,2861.846.400
27 de mar. de 202412,5313,0712,5213,0613,0653.555.800
26 de mar. de 202412,9612,9612,4312,4412,4467.140.200
25 de mar. de 202412,9213,0612,7412,9012,9039.063.500
22 de mar. de 202412,8712,9612,8512,9112,9133.125.200
21 de mar. de 202412,9213,0612,7912,9212,9255.822.500
20 de mar. de 202412,2612,9212,2612,9012,9067.721.500
19 de mar. de 202412,1112,3512,1112,3012,3032.668.700
18 de mar. de 202412,1412,1911,9812,1812,1836.599.200
15 de mar. de 202412,0512,2712,0212,0612,0688.214.500
14 de mar. de 202412,3412,3712,0112,0812,0852.619.900
13 de mar. de 202412,1212,4812,1112,3712,3750.595.300
12 de mar. de 202412,1412,1612,0312,1112,1131.245.200
11 de mar. de 202412,1312,2412,0812,1112,1135.135.400
08 de mar. de 202412,4312,5212,1412,1812,1854.590.300
07 de mar. de 202412,4112,4712,2612,4112,4138.971.000
06 de mar. de 202412,5212,5712,3312,3812,3848.834.500
05 de mar. de 202412,6512,7412,5012,5812,5847.896.200
04 de mar. de 202412,5713,0312,5712,7412,7481.871.700
01 de mar. de 202412,5312,6412,3212,4512,4548.740.500
29 de fev. de 202412,3712,4712,3212,4412,4443.098.500
28 de fev. de 202411,9712,4011,9612,3012,3051.447.900
27 de fev. de 202412,0212,1711,9612,0012,0036.508.800
26 de fev. de 202412,1312,2711,9511,9511,9540.241.300
23 de fev. de 202412,1012,2612,0912,1412,1432.152.100
22 de fev. de 202412,1312,2412,0512,1212,1236.980.500
21 de fev. de 202412,2112,3212,0512,1412,1441.910.300
20 de fev. de 202412,1912,3312,1012,2512,2544.591.000
16 de fev. de 202412,4212,5112,2612,3012,3043.172.000
15 de fev. de 202412,3512,5512,3112,5212,5257.811.800
15 de fev. de 20240.33 Dividendo
14 de fev. de 202412,7212,7912,5212,5612,2352.978.800
13 de fev. de 202412,7712,9012,4812,6812,3567.907.700
12 de fev. de 202412,6813,0712,6412,9812,6454.036.500
09 de fev. de 202412,8112,9212,6412,6812,3547.649.600
08 de fev. de 202412,8712,9012,5412,8312,4968.653.900
07 de fev. de 202412,7312,9812,2012,8012,46137.224.000
06 de fev. de 202411,6412,1011,6212,0711,7598.636.800
05 de fev. de 202412,0112,0811,5411,5911,2981.026.800
02 de fev. de 202412,0312,1911,9412,1411,8273.087.000
01 de fev. de 202411,8212,1411,6212,1011,7881.065.800
31 de jan. de 202411,7611,9911,7211,7211,4174.558.900
30 de jan. de 202411,7711,8711,6211,7811,4770.213.300
29 de jan. de 202411,3811,5611,3011,5511,2558.249.600
26 de jan. de 202411,4011,5011,3011,3911,0935.837.000
25 de jan. de 202411,0911,3611,0311,3411,0449.356.700
24 de jan. de 202411,4411,4511,0011,0310,7459.064.600
23 de jan. de 202411,3611,4611,2411,3711,0745.465.200
22 de jan. de 202411,2311,4011,1411,2010,9145.479.600
19 de jan. de 202410,9411,2210,8311,2010,9161.071.900
18 de jan. de 202411,2511,3110,9610,9910,7071.667.200
17 de jan. de 202411,1711,3111,1111,2710,9752.671.300
16 de jan. de 202411,3011,5011,1811,4611,1645.207.700
12 de jan. de 202411,6511,7711,4111,4611,1655.017.300
11 de jan. de 202411,7511,7711,5711,7111,4048.692.000
10 de jan. de 202411,8311,8611,7111,8311,5237.539.200
09 de jan. de 202411,8111,9011,7711,8411,5349.536.700
08 de jan. de 202411,8512,0511,7911,9711,6641.514.400
05 de jan. de 202411,6512,0411,6311,8511,5444.409.300
04 de jan. de 202411,7611,8211,6311,6811,3754.920.300
03 de jan. de 202412,0212,0311,6411,7111,4070.120.100
02 de jan. de 202412,0412,3811,9412,1611,8447.494.800
29 de dez. de 202312,3512,3912,1612,1911,8740.902.400
28 de dez. de 202312,3812,4312,2812,3412,0226.688.500
27 de dez. de 202312,4312,4512,2312,3912,0639.891.300
26 de dez. de 202312,3912,5012,3712,4512,1226.293.700
22 de dez. de 202312,3212,4612,2812,3512,0343.718.600
21 de dez. de 202311,9312,3611,9012,3412,0266.424.600
20 de dez. de 202311,9712,1411,7911,8011,4954.981.100
19 de dez. de 202311,9712,0711,8912,0211,7035.722.900
18 de dez. de 202311,9912,0811,9111,9311,6243.424.400
15 de dez. de 202312,0712,1811,9312,0211,7085.271.700
14 de dez. de 202311,4712,1311,4712,0811,76110.777.600
13 de dez. de 202311,0311,2910,8011,2410,9468.066.700
12 de dez. de 202311,0911,2011,0511,1610,8740.206.200
11 de dez. de 202311,0211,1510,9811,0710,7839.700.900
08 de dez. de 202310,8111,0710,7911,0110,7248.934.400
07 de dez. de 202310,7110,8810,6810,8210,5440.523.200
06 de dez. de 202310,7510,8810,6710,6910,4147.223.500
05 de dez. de 202310,6410,6810,5410,6010,3241.551.100
04 de dez. de 202310,5210,7910,5010,7010,4254.196.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...