UK markets closed

Ford Motor Company (FDMO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
65.07+0.99 (+1.54%)
At close: 05:00PM BRT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202265.8965.8963.7065.0765.073,606
27 Sept 202263.0064.0862.8064.0864.08175
26 Sept 202265.0265.6564.5764.9064.90350
23 Sept 202264.7465.2662.7064.6064.602,030
22 Sept 202268.1968.4065.8065.9465.941,375
21 Sept 202268.0070.3667.6067.6067.602,095
20 Sept 202281.4981.4967.2567.7267.723,625
19 Sept 202276.5878.0076.3577.3777.37739
16 Sept 202277.2877.7676.6676.6676.66938
15 Sept 202278.0679.3078.0678.1278.12273
14 Sept 202276.7676.7675.3075.3075.30688
13 Sept 202278.4978.5076.5076.5076.502,379
12 Sept 202280.1680.3679.2079.5279.524,771
09 Sept 202280.9381.1279.2279.2279.223,180
08 Sept 202279.2080.8378.8780.5880.583,727
06 Sept 202278.9079.5878.5079.1279.125,226
05 Sept 202280.7580.7577.2680.7580.75247
02 Sept 202280.0780.5878.7979.3179.3120,919
01 Sept 202278.1279.1277.2278.9678.96125
31 Aug 202276.7881.0476.7880.0780.074,657
30 Aug 202279.3879.3877.6078.6878.68295
29 Aug 202277.1278.7576.5678.2478.24784
26 Aug 202281.7081.8878.4878.4878.48102
25 Aug 202279.8681.6079.7681.5181.514,731
24 Aug 202279.0479.8479.0479.8479.841,141
23 Aug 202277.8478.4277.5078.0878.08947
22 Aug 202278.9878.9877.5077.8477.841,738
19 Aug 202282.6082.6181.9181.9281.92436
18 Aug 202282.6583.9282.5483.6083.60341
17 Aug 202284.7284.7282.9183.0483.04479
16 Aug 202284.0885.7683.8484.7184.711,215
15 Aug 202281.8483.3981.7783.3983.39220
12 Aug 202281.3081.9681.2081.7681.76136
11 Aug 202280.0081.7879.9281.2881.281,259
10 Aug 202279.5079.5077.4478.4478.441,949
10 Aug 20220.77808 Dividend
09 Aug 202279.3680.1677.5277.8177.03313
08 Aug 202278.9681.7278.9681.2480.43631
05 Aug 202279.8480.9678.6578.9678.172,227
04 Aug 202283.4883.6079.7679.8479.0411,023
03 Aug 202281.0485.2081.0483.4882.656,019
02 Aug 202279.3680.9679.1680.4879.685,212
01 Aug 202275.8480.0075.8479.6878.889,549
29 Jul 202273.5276.4473.4076.4475.68548
28 Jul 202271.2073.0070.2172.0671.345,947
27 Jul 202266.9869.3766.9869.2068.51527
26 Jul 202267.3267.5566.9966.9966.322,707
25 Jul 202269.1069.8568.6068.8168.121,261
22 Jul 202271.0171.0569.1069.1068.411,910
21 Jul 202270.5071.1969.9071.0170.301,524
20 Jul 202268.1169.4468.1169.3368.641,474
19 Jul 202266.4569.0066.4569.0068.312,105
18 Jul 202265.0465.5564.4464.5063.86792
15 Jul 202263.3064.2862.8364.2863.64148
14 Jul 202261.3861.7961.0061.5960.97869
13 Jul 202261.7862.3760.7662.2261.60237
12 Jul 202261.7463.0661.7463.0662.4381
11 Jul 202261.9461.9460.6660.6660.05658
08 Jul 202261.3662.0361.3661.4760.8694
07 Jul 202260.9062.5860.4362.5861.9561
06 Jul 202260.2462.0058.7560.2459.64107
05 Jul 202259.0459.9059.0459.9059.3041
04 Jul 202260.5260.7558.9358.9758.3828
01 Jul 202258.9061.3858.3259.9459.34857
30 Jun 202258.8059.1058.0858.2057.62317
29 Jun 202262.1862.1859.7659.7659.161,089
28 Jun 202263.1263.9062.1662.1961.571,463
27 Jun 202263.7463.9662.5263.3062.67244
24 Jun 202262.5063.4762.5062.9162.28774
23 Jun 202259.8860.3658.6860.3659.76345
22 Jun 202258.0059.7657.8659.3458.75275
21 Jun 202259.2259.8158.7459.2058.61500
20 Jun 202258.5958.7857.0857.0856.5127
17 Jun 202258.5658.9056.8858.5958.00782
15 Jun 202263.0063.1861.6861.6861.06543
14 Jun 202262.1663.5462.1662.1761.556,610
13 Jun 202262.3562.7860.1860.4159.81196
10 Jun 202265.0065.6563.0763.7463.101,552
09 Jun 202265.8766.3765.5965.5964.9326
08 Jun 202267.0067.1465.8765.8765.211,297
07 Jun 202265.4667.0065.4667.0066.33498
06 Jun 202264.5064.6264.3864.3863.7427
03 Jun 202265.4565.4564.1964.4663.8281
02 Jun 202265.2266.4864.9066.0865.42102
01 Jun 202264.6566.0164.5065.2264.57567
31 May 202264.3965.4064.3965.4064.75214
30 May 202264.3964.9964.3964.3963.7596
27 May 202262.7164.8062.7164.3963.75385
26 May 202261.9063.1561.9062.3961.77374
25 May 202259.9661.6259.7761.2760.66828
24 May 202260.3160.5459.1559.4858.892,096
23 May 202260.2461.8460.2461.5460.921,376
20 May 202264.1064.1058.9260.6960.086,158
19 May 202263.0064.0062.1063.2062.573,492
18 May 202266.0266.0263.2863.3562.724,215
17 May 202266.3266.8566.1166.6065.931,833
16 May 202268.0968.0968.0968.0967.41-
13 May 202265.8868.9465.6968.0967.4112,277
12 May 202263.0365.1162.8763.9163.27968
11 May 202268.2569.2165.9365.9365.27566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...