UK markets closed

Ford Motor Company (FDMO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
66.50-1.19 (-1.76%)
As of 03:53PM BRST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202366.8867.6066.1566.5066.50219
27 Jan 202366.3668.0466.1967.6967.69121
26 Jan 202365.7365.7365.2765.6865.68318
25 Jan 202365.2065.2063.5964.5064.5026
24 Jan 202366.4066.4065.2065.2065.201,581
23 Jan 202365.3366.8965.3366.4466.4486
20 Jan 202364.4864.4863.6364.1964.19227
19 Jan 202363.5063.7563.0063.4763.47133
18 Jan 202365.0665.1164.5064.5064.50519
17 Jan 202364.9965.5063.9964.3964.39364
16 Jan 202365.4265.4264.3765.0065.0073
13 Jan 202368.0368.0363.9364.6564.65180
12 Jan 202368.3868.3867.8268.0268.02150
11 Jan 202366.7968.3866.7968.3868.3820
10 Jan 202366.1066.8865.6166.8066.801,558
09 Jan 202367.3067.8666.5766.5766.57215
06 Jan 202365.7365.8265.7365.8265.824
05 Jan 202365.1866.0065.1866.0066.0057
04 Jan 202364.4465.5863.9965.1965.19285
03 Jan 202361.8663.9761.8663.6863.68451
02 Jan 202361.3661.8661.1261.8661.8646
29 Dec 202257.7560.9057.7560.2560.25501
28 Dec 202259.4659.4657.5057.7057.70469
27 Dec 202258.7060.0058.7059.0059.00318
26 Dec 202260.0060.0058.7058.7058.70375
23 Dec 202258.6559.1658.2258.7058.70157
22 Dec 202262.0062.0057.7058.1858.181,963
21 Dec 202260.3261.2060.0460.9060.903,049
20 Dec 202261.4361.9158.0160.3360.33160
19 Dec 202264.9664.9661.3461.3561.356,081
16 Dec 202265.5165.6064.3064.4064.40242
15 Dec 202270.1470.5668.8769.7269.72226
14 Dec 202272.3173.0071.7171.7171.71269
13 Dec 202273.0073.0070.9870.9870.9823
12 Dec 202269.6870.6969.6870.3270.3248
09 Dec 202268.9870.0068.7369.3269.3250
08 Dec 202268.5468.5468.4568.4568.4528
07 Dec 202269.5769.5768.3668.3668.3654
06 Dec 202270.6070.6069.0069.5869.5832
05 Dec 202271.9971.9970.1470.1470.14696
02 Dec 202273.0073.0071.9371.9371.9366
01 Dec 202272.2973.3572.2973.0273.0287
30 Nov 202272.8673.2370.8972.2972.29183
29 Nov 202273.0173.5572.5272.5272.522,014
28 Nov 202274.8574.8573.6473.6473.647
25 Nov 202274.9775.6074.9775.5975.5965
24 Nov 202273.4875.4673.4875.3575.3529
23 Nov 202275.3075.5275.3075.5275.523
22 Nov 202274.9375.3874.9375.2375.2345
21 Nov 202274.4074.4073.9474.0574.05302
18 Nov 202275.2075.4474.1274.7474.743,232
17 Nov 202278.0078.0074.3974.5974.59363
16 Nov 202275.1575.4574.3775.1575.15145
14 Nov 202277.0077.0075.0075.1575.151,289
11 Nov 202274.4677.1273.5777.1277.123,992
11 Nov 20220.77952 Dividend
10 Nov 202268.8975.0068.8975.0074.22329
09 Nov 202270.5370.7068.9569.2368.51154
08 Nov 202270.7171.4570.1570.9870.24321
07 Nov 202269.1970.5668.5470.5669.83212
04 Nov 202268.2569.2867.4067.6866.982,310
03 Nov 202268.1868.4467.7668.2567.5445
01 Nov 202270.2870.2867.7869.0168.291,559
31 Oct 202270.1970.3569.3969.5268.80195
28 Oct 202269.3870.8969.3870.1969.46202
27 Oct 202267.5469.6167.0568.6567.94267
26 Oct 202268.2869.0567.5668.9968.27600
25 Oct 202267.2368.3866.9568.2967.582,961
24 Oct 202264.0866.5064.0166.1065.41601
21 Oct 202261.3562.7161.3562.6662.0191
20 Oct 202263.7563.8061.2461.4060.76316
19 Oct 202263.3563.8363.3563.8363.17260
18 Oct 202263.3663.7562.9063.1962.53347
17 Oct 202263.4063.4061.7262.5061.851,083
14 Oct 202262.5262.6262.0162.2861.63728
13 Oct 202260.4862.1859.9961.9261.281,289
11 Oct 202259.2161.4859.1660.4859.851,102
10 Oct 202262.0062.0058.1959.2658.642,300
07 Oct 202263.3164.2062.8763.5362.871,929
06 Oct 202264.5565.6563.3064.2963.62669
05 Oct 202264.2264.8363.2864.4863.811,079
04 Oct 202260.4865.0158.0263.6462.985,163
03 Oct 202260.0060.0059.0059.7459.12621
30 Sept 202261.3262.1660.2260.8060.171,517
29 Sept 202263.8563.8561.3661.3660.724,794
28 Sept 202265.8965.8963.7065.0764.393,606
27 Sept 202263.0064.0862.8064.0863.41175
26 Sept 202265.0265.6564.5764.9064.23350
23 Sept 202264.7465.2662.7064.6063.932,030
22 Sept 202268.1968.4065.8065.9465.251,375
21 Sept 202268.0070.3667.6067.6066.902,095
20 Sept 202281.4981.4967.2567.7267.023,625
19 Sept 202276.5878.0076.3577.3776.57739
16 Sept 202277.2877.7676.6676.6675.86938
15 Sept 202278.0679.3078.0678.1277.31273
14 Sept 202276.7676.7675.3075.3074.52688
13 Sept 202278.4978.5076.5076.5075.702,379
12 Sept 202280.1680.3679.2079.5278.694,771
09 Sept 202280.9381.1279.2279.2278.403,180
08 Sept 202279.2080.8378.8780.5879.743,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...