UK markets close in 2 hours 49 minutes

Ford Motor Company (FDMO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
63.30+0.39 (+0.62%)
At close: 05:00PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202263.7463.9662.5263.3063.30244
24 Jun 202262.5063.4762.5062.9162.91774
23 Jun 202259.8860.3658.6860.3660.36345
22 Jun 202258.0059.7657.8659.3459.34275
21 Jun 202259.2259.8158.7459.2059.20500
20 Jun 202258.5958.7857.0857.0857.0827
17 Jun 202258.5658.9056.8858.5958.59782
15 Jun 202263.0063.1861.6861.6861.68543
14 Jun 202262.1663.5462.1662.1762.176,610
13 Jun 202262.3562.7860.1860.4160.41196
10 Jun 202265.0065.6563.0763.7463.741,552
09 Jun 202265.8766.3765.5965.5965.5926
08 Jun 202267.0067.1465.8765.8765.871,297
07 Jun 202265.4667.0065.4667.0067.00498
06 Jun 202264.5064.6264.3864.3864.3827
03 Jun 202265.4565.4564.1964.4664.4681
02 Jun 202265.2266.4864.9066.0866.08102
01 Jun 202264.6566.0164.5065.2265.22567
31 May 202264.3965.4064.3965.4065.40214
30 May 202264.3964.9964.3964.3964.3996
27 May 202262.7164.8062.7164.3964.39385
26 May 202261.9063.1561.9062.3962.39374
25 May 202259.9661.6259.7761.2761.27828
24 May 202260.3160.5459.1559.4859.482,096
23 May 202260.2461.8460.2461.5461.541,376
20 May 202264.1064.1058.9260.6960.696,158
19 May 202263.0064.0062.1063.2063.203,492
18 May 202266.0266.0263.2863.3563.354,215
17 May 202266.3266.8566.1166.6066.601,833
16 May 202268.0968.0968.0968.0968.09-
13 May 202265.8868.9465.6968.0968.0912,277
12 May 202263.0365.1162.8763.9163.91968
11 May 202268.2569.2165.9365.9365.93566
10 May 202269.6870.6367.4068.6068.602,329
09 May 202271.4072.5268.9669.6569.65591
06 May 202273.1573.1571.3371.8971.891,144
05 May 202273.4373.8872.0272.4472.441,265
04 May 202272.6673.1571.7473.1573.151,862
03 May 202274.8674.8671.6872.0772.073,281
02 May 202270.4675.0070.2475.0075.00331
29 Apr 202273.4273.4270.0770.4770.474,840
28 Apr 202275.1175.3670.2173.4273.428,049
27 Apr 202274.4574.8373.2273.3673.363,593
26 Apr 202275.0475.3672.8073.0873.083,428
25 Apr 202272.8072.8072.8072.8072.80-
25 Apr 20220.47874 Dividend
22 Apr 202278.0978.0972.8072.8072.32103,778
20 Apr 202275.8075.8474.0874.0873.59167
19 Apr 202273.0175.6873.0073.0072.524,545
18 Apr 202272.0073.1971.9872.9572.472,066
14 Apr 202272.8075.0072.8075.0074.514,006
13 Apr 202271.7572.7971.7572.7972.312,150
12 Apr 202271.8972.8471.6171.6171.14604
11 Apr 202271.1174.2369.6371.8971.425,202
08 Apr 202271.0873.1770.9771.1170.645,490
07 Apr 202271.3071.5569.3771.0870.613,608
06 Apr 202273.6874.1071.6072.1671.693,216
05 Apr 202276.5677.1273.6873.6873.207,354
04 Apr 202277.3577.3575.8576.9176.404,062
01 Apr 202280.8880.8876.8777.3576.845,507
31 Mar 202282.2382.2380.4280.8980.367,272
30 Mar 202284.6284.6282.4082.4081.864,524
29 Mar 202279.9584.7279.9584.4083.842,079
28 Mar 202278.1579.6878.0479.6679.141,490
25 Mar 202280.3280.3277.8278.4377.912,546
24 Mar 202281.2881.8579.8580.4679.932,861
23 Mar 202283.7083.7080.5081.9081.363,077
22 Mar 202281.5685.1581.4383.2982.744,056
21 Mar 202285.1885.1880.9780.9780.442,859
18 Mar 202283.7084.2182.2483.9183.364,015
17 Mar 202283.5283.8482.2883.7083.152,681
16 Mar 202283.8484.9682.7884.2883.732,090
15 Mar 202280.4783.0979.9282.6982.151,558
14 Mar 202281.2682.0079.4580.4779.94355
11 Mar 202282.5382.5381.0881.2680.735,933
10 Mar 202281.8785.3079.8785.3084.742,557
09 Mar 202283.0483.9981.5982.6182.072,473
08 Mar 202281.0084.0080.7381.3780.836,777
07 Mar 202283.7985.1481.6481.8181.274,981
04 Mar 202288.0088.2784.7785.9385.367,872
03 Mar 202293.2393.2387.6787.9887.409,578
02 Mar 202288.0093.0988.0092.4591.8410,849
25 Feb 202288.2692.3488.0088.0087.427,605
24 Feb 202281.3188.2680.9788.2687.686,789
23 Feb 202288.1988.5684.0184.0183.463,134
22 Feb 202290.3990.4586.5087.7487.168,803
21 Feb 202291.0793.1490.3990.3989.801,167
18 Feb 202290.0794.0090.0794.0093.388,445
17 Feb 202291.7192.5290.5490.8990.2910,299
16 Feb 202292.7293.6291.2692.4491.8332,064
15 Feb 202291.0293.8791.0292.9492.339,004
14 Feb 202291.5391.9590.3991.0290.423,096
11 Feb 202294.7695.2291.6291.8691.262,734
10 Feb 202295.2997.0094.1094.8794.252,133
09 Feb 202295.3796.4895.1296.2695.6310,591
08 Feb 202293.5393.9390.0092.5791.9613,864
07 Feb 202294.9095.6093.6194.0093.3811,615
04 Feb 2022100.37100.3793.8996.0095.3739,395
03 Feb 2022107.24108.89105.21105.27104.583,856
02 Feb 2022110.81111.54107.36108.40107.6915,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...