Ford Motor Company (FDMO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 07:34PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 137.64 | 139.06 | 135.14 | 135.61 | 135.61 | 5,111 |
| 17 Jan 2022 | 140.00 | 140.52 | 136.47 | 139.06 | 139.06 | 1,058 |
| 14 Jan 2022 | 137.49 | 140.00 | 135.38 | 139.60 | 139.60 | 3,784 |
| 13 Jan 2022 | 136.75 | 142.77 | 135.24 | 140.20 | 140.20 | 11,947 |
| 12 Jan 2022 | 135.36 | 138.32 | 133.43 | 135.66 | 135.66 | 9,844 |
| 11 Jan 2022 | 134.54 | 136.08 | 131.73 | 135.35 | 135.35 | 5,200 |
| 10 Jan 2022 | 138.03 | 138.60 | 132.72 | 135.24 | 135.24 | 14,257 |
| 07 Jan 2022 | 140.46 | 142.10 | 135.81 | 138.03 | 138.03 | 8,825 |
| 06 Jan 2022 | 135.44 | 139.98 | 133.57 | 139.98 | 139.98 | 10,001 |
| 05 Jan 2022 | 137.81 | 141.26 | 133.00 | 135.44 | 135.44 | 27,138 |
| 04 Jan 2022 | 124.99 | 139.38 | 124.99 | 137.81 | 137.81 | 41,252 |
| 03 Jan 2022 | 117.50 | 124.08 | 117.50 | 123.50 | 123.50 | 15,218 |
| 30 Dec 2021 | 117.50 | 117.50 | 112.73 | 112.73 | 112.73 | 6,175 |
| 29 Dec 2021 | 117.24 | 117.84 | 116.04 | 117.50 | 117.50 | 3,118 |
| 28 Dec 2021 | 118.06 | 118.06 | 116.66 | 117.24 | 117.24 | 3,873 |
| 27 Dec 2021 | 115.50 | 118.00 | 114.30 | 117.04 | 117.04 | 5,959 |
| 23 Dec 2021 | 114.67 | 115.57 | 114.42 | 114.86 | 114.86 | 3,381 |
| 22 Dec 2021 | 112.09 | 116.05 | 112.09 | 114.42 | 114.42 | 6,401 |
| 21 Dec 2021 | 112.56 | 112.92 | 111.42 | 112.09 | 112.09 | 676 |
| 20 Dec 2021 | 112.80 | 112.80 | 109.01 | 112.00 | 112.00 | 4,816 |
| 17 Dec 2021 | 117.34 | 117.34 | 111.90 | 112.80 | 112.80 | 5,967 |
| 16 Dec 2021 | 114.95 | 120.07 | 114.95 | 115.95 | 115.95 | 7,218 |
| 15 Dec 2021 | 114.09 | 115.26 | 111.88 | 114.95 | 114.95 | 6,787 |
| 14 Dec 2021 | 115.91 | 115.91 | 110.00 | 114.09 | 114.09 | 5,930 |
| 13 Dec 2021 | 122.00 | 122.00 | 114.36 | 115.92 | 115.92 | 16,207 |
| 10 Dec 2021 | 109.48 | 120.33 | 109.48 | 119.91 | 119.91 | 46,876 |
| 09 Dec 2021 | 108.53 | 110.73 | 108.53 | 109.13 | 109.13 | 2,435 |
| 08 Dec 2021 | 111.80 | 111.80 | 109.48 | 109.48 | 109.48 | 1,240 |
| 07 Dec 2021 | 109.39 | 113.04 | 109.39 | 111.80 | 111.80 | 2,448 |
| 06 Dec 2021 | 108.13 | 110.55 | 106.37 | 109.39 | 109.39 | 20,409 |
| 03 Dec 2021 | 112.69 | 114.73 | 106.94 | 106.94 | 106.94 | 42,529 |
| 02 Dec 2021 | 112.21 | 113.45 | 107.81 | 112.42 | 112.42 | 5,021 |
| 01 Dec 2021 | 110.95 | 115.05 | 109.30 | 112.21 | 112.21 | 19,516 |
| 30 Nov 2021 | 111.08 | 111.25 | 107.90 | 108.68 | 108.68 | 15,663 |
| 29 Nov 2021 | 111.64 | 112.75 | 109.72 | 111.09 | 111.09 | 3,697 |
| 26 Nov 2021 | 112.44 | 112.44 | 109.13 | 110.01 | 110.01 | 4,445 |
| 25 Nov 2021 | 113.76 | 115.26 | 113.76 | 114.05 | 114.05 | 1,216 |
| 24 Nov 2021 | 113.50 | 113.80 | 111.71 | 113.75 | 113.75 | 15,727 |
| 23 Nov 2021 | 115.55 | 117.04 | 112.90 | 112.90 | 112.90 | 28,835 |
| 22 Nov 2021 | 108.24 | 116.16 | 107.37 | 114.90 | 114.90 | 61,287 |
| 19 Nov 2021 | 108.71 | 109.11 | 106.95 | 108.24 | 108.24 | 20,936 |
| 18 Nov 2021 | 111.16 | 112.31 | 108.24 | 109.56 | 109.56 | 4,859 |
| 18 Nov 2021 | 0.56339 Dividend | |||||
| 17 Nov 2021 | 108.72 | 111.54 | 107.47 | 111.54 | 110.98 | 884 |
| 16 Nov 2021 | 107.00 | 109.41 | 107.00 | 108.71 | 108.16 | 8,513 |
| 12 Nov 2021 | 106.20 | 106.61 | 104.61 | 106.61 | 106.07 | 14,291 |
| 11 Nov 2021 | 106.27 | 109.70 | 104.32 | 109.70 | 109.15 | 12,140 |
| 10 Nov 2021 | 110.57 | 119.99 | 104.74 | 109.99 | 109.43 | 24,767 |
| 09 Nov 2021 | 113.65 | 113.96 | 106.60 | 110.30 | 109.74 | 37,947 |
| 08 Nov 2021 | 109.12 | 113.30 | 107.52 | 111.77 | 111.21 | 18,219 |
| 05 Nov 2021 | 110.37 | 110.66 | 105.59 | 106.48 | 105.94 | 25,685 |
| 04 Nov 2021 | 106.03 | 109.52 | 104.90 | 109.50 | 108.95 | 13,056 |
| 03 Nov 2021 | 102.02 | 105.10 | 101.50 | 104.16 | 103.63 | 9,387 |
| 01 Nov 2021 | 96.71 | 101.60 | 96.71 | 101.60 | 101.09 | 10,447 |
| 29 Oct 2021 | 94.99 | 97.65 | 93.84 | 96.70 | 96.21 | 7,049 |
| 28 Oct 2021 | 98.53 | 98.53 | 93.00 | 93.00 | 92.53 | 17,040 |
| 27 Oct 2021 | 88.99 | 88.99 | 86.43 | 86.45 | 86.01 | 7,291 |
| 26 Oct 2021 | 89.19 | 89.63 | 87.93 | 88.51 | 88.06 | 7,548 |
| 25 Oct 2021 | 91.98 | 91.98 | 88.11 | 89.19 | 88.74 | 23,816 |
| 22 Oct 2021 | 94.11 | 94.14 | 91.62 | 91.98 | 91.52 | 5,408 |
| 21 Oct 2021 | 90.90 | 93.60 | 90.90 | 93.40 | 92.93 | 8,184 |
| 20 Oct 2021 | 87.50 | 89.52 | 87.50 | 88.13 | 87.68 | 4,265 |
| 19 Oct 2021 | 86.76 | 86.80 | 85.70 | 86.41 | 85.97 | 5,613 |
| 18 Oct 2021 | 85.76 | 86.30 | 85.36 | 85.96 | 85.53 | 2,365 |
| 15 Oct 2021 | 85.03 | 87.01 | 84.96 | 85.75 | 85.32 | 739 |
| 14 Oct 2021 | 85.77 | 86.01 | 84.49 | 85.03 | 84.60 | 2,926 |
| 13 Oct 2021 | 85.00 | 87.30 | 84.87 | 85.77 | 85.34 | 6,910 |
| 11 Oct 2021 | 83.89 | 84.56 | 83.36 | 84.00 | 83.58 | 2,198 |
| 08 Oct 2021 | 81.92 | 85.20 | 81.92 | 83.36 | 82.94 | 19,617 |
| 07 Oct 2021 | 78.90 | 82.24 | 78.01 | 78.01 | 77.62 | 8,298 |
| 06 Oct 2021 | 78.15 | 78.75 | 77.28 | 77.52 | 77.13 | 5,876 |
| 05 Oct 2021 | 77.92 | 78.70 | 77.57 | 78.15 | 77.76 | 128 |
| 04 Oct 2021 | 78.80 | 79.36 | 77.68 | 77.92 | 77.53 | 8,395 |
| 01 Oct 2021 | 77.12 | 77.12 | 75.70 | 76.48 | 76.09 | 1,740 |
| 30 Sept 2021 | 77.84 | 77.84 | 76.80 | 77.36 | 76.97 | 1,963 |
| 29 Sept 2021 | 78.15 | 78.45 | 76.72 | 77.84 | 77.45 | 6,292 |
| 28 Sept 2021 | 78.39 | 79.44 | 77.57 | 77.76 | 77.37 | 13,133 |
| 27 Sept 2021 | 74.06 | 76.60 | 73.71 | 76.34 | 75.95 | 8,702 |
| 24 Sept 2021 | 72.74 | 74.42 | 72.74 | 74.06 | 73.69 | 387 |
| 23 Sept 2021 | 70.95 | 72.74 | 70.95 | 72.74 | 72.37 | 5,916 |
| 22 Sept 2021 | 69.80 | 70.56 | 69.58 | 70.50 | 70.14 | 7,236 |
| 21 Sept 2021 | 68.11 | 68.11 | 67.41 | 67.62 | 67.28 | 1,083 |
| 20 Sept 2021 | 71.47 | 71.47 | 67.90 | 68.09 | 67.75 | 8,893 |
| 17 Sept 2021 | 71.25 | 72.80 | 71.25 | 71.47 | 71.11 | 2,255 |
| 16 Sept 2021 | 69.16 | 71.19 | 69.02 | 70.98 | 70.62 | 8,296 |
| 15 Sept 2021 | 67.68 | 69.16 | 67.68 | 69.03 | 68.68 | 5,652 |
| 14 Sept 2021 | 67.99 | 67.99 | 67.30 | 67.30 | 66.96 | 56 |
| 13 Sept 2021 | 66.85 | 67.60 | 66.22 | 67.60 | 67.26 | 3,767 |
| 10 Sept 2021 | 67.20 | 67.36 | 66.59 | 66.79 | 66.45 | 1,189 |
| 09 Sept 2021 | 67.46 | 67.71 | 66.50 | 66.50 | 66.16 | 3,789 |
| 08 Sept 2021 | 68.00 | 69.06 | 68.00 | 69.06 | 68.71 | 1,926 |
| 06 Sept 2021 | 66.92 | 66.99 | 66.92 | 66.99 | 66.65 | 2 |
| 03 Sept 2021 | 67.30 | 68.00 | 66.60 | 66.99 | 66.65 | 92,630 |
| 02 Sept 2021 | 67.48 | 67.56 | 67.35 | 67.41 | 67.07 | 956 |
| 01 Sept 2021 | 67.10 | 68.23 | 66.70 | 67.91 | 67.57 | 123 |
| 31 Aug 2021 | 68.50 | 68.50 | 67.00 | 67.30 | 66.96 | 486 |
| 30 Aug 2021 | 68.81 | 68.81 | 67.90 | 67.90 | 67.56 | 5,427 |
| 27 Aug 2021 | 67.60 | 69.62 | 67.60 | 68.51 | 68.16 | 6,112 |
| 26 Aug 2021 | 68.39 | 68.39 | 67.50 | 67.50 | 67.16 | 4,684 |
| 25 Aug 2021 | 68.91 | 69.66 | 68.42 | 68.60 | 68.25 | 2,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
