FDMO34.SA - Ford Motor Company

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202361.5863.0061.5861.8861.886,122
02 Jun 202361.5561.6760.5061.5761.5742
01 Jun 202360.8660.8660.0160.5160.51600
31 May 202363.0063.1460.9060.9060.904,368
30 May 202363.0164.2463.0063.6063.603,225
29 May 202360.9960.9959.6559.7859.78292
26 May 202358.8261.1558.8260.3960.391,185
25 May 202356.8357.4556.8357.2257.22244
24 May 202357.7757.7755.8056.1656.16548
23 May 202358.9958.9958.1158.1158.11353
22 May 202358.9958.9956.7057.3957.39126
19 May 202358.2058.8357.7458.0658.06615
18 May 202357.8057.8056.7157.4657.46236
17 May 202356.7057.0556.6656.6656.66209
16 May 202356.8056.8055.8455.8455.84686
15 May 202357.4157.6056.9256.9256.92717
12 May 202358.6558.6557.4357.5757.57715
11 May 202358.8558.8958.3458.3458.34208
10 May 202360.6360.6358.3058.8658.86379
09 May 202359.5259.8158.7259.4459.44499
08 May 202359.7060.1159.0160.1160.111,287
05 May 202357.0759.4057.0759.3959.392,905
04 May 202359.1659.1657.6057.8157.81809
03 May 202359.4960.3557.8459.0259.024,323
02 May 202360.5960.5958.9658.9658.9611,111
28 Apr 202358.1059.4458.1059.4059.4015
27 Apr 202359.0059.7157.3958.1058.105,490
26 Apr 202359.7659.7658.4258.4258.4260
25 Apr 202359.7660.3659.5259.5259.525
24 Apr 202359.4462.5059.2862.5062.50247
20 Apr 202359.8559.9658.7059.4459.44674
19 Apr 202363.4763.4761.5062.3762.37317
18 Apr 202363.1863.4763.1563.4763.471,120
17 Apr 202362.1362.1361.8061.8061.8017
14 Apr 202361.5661.7061.3261.3661.36149
13 Apr 202362.1662.7860.3762.7862.78663
12 Apr 202364.7065.0062.6862.7562.75202
11 Apr 202364.4865.3564.3064.7164.71403
10 Apr 202363.5264.4062.7664.4064.401,084
06 Apr 202362.5362.5362.2762.2762.2724
05 Apr 202364.2264.2262.0062.5262.521,162
04 Apr 202363.8564.6363.8064.6364.6323
03 Apr 202363.9164.1263.2863.9463.94264
31 Mar 202363.3063.3062.9063.1263.1219
30 Mar 202361.7163.4761.7162.3662.36349
29 Mar 202360.7061.8060.7061.7161.7133
28 Mar 202359.3660.3659.3660.3660.3624
27 Mar 202361.2661.2660.0060.4860.4871
24 Mar 202360.7260.7259.7560.0560.0519
23 Mar 202361.5661.5760.0060.2460.2422
22 Mar 202361.8362.6160.3060.3060.301,654
21 Mar 202358.8461.5658.8461.3461.3436
20 Mar 202359.5259.6758.7058.8058.80315
17 Mar 202361.2461.2458.8059.5259.521,187
16 Mar 202362.1462.2061.0861.9861.98247
15 Mar 202362.0062.1460.8062.1462.14283
14 Mar 202364.4864.4862.0062.0062.001,104
13 Mar 202362.9164.0360.0063.7963.7988
10 Mar 202365.2665.2662.7563.3963.39924
09 Mar 202366.2366.7766.2366.2966.2947
08 Mar 202365.6966.2365.4466.2366.23118
07 Mar 202367.5367.5366.6766.6766.67134
06 Mar 202368.1868.1867.0167.1567.1549
03 Mar 202366.4368.2065.6567.6367.63343
02 Mar 202363.9065.0063.9064.5864.58257
01 Mar 202364.6764.6763.8364.0564.056
28 Feb 202363.0963.5762.4062.7662.76111
27 Feb 202361.8863.6861.8863.0963.0931
24 Feb 202361.9661.9661.4061.8861.88932
23 Feb 202362.6663.7061.3461.9761.97302
22 Feb 202364.2564.2562.5662.5662.56761
17 Feb 202366.9566.9565.9566.0966.09130
16 Feb 202367.0068.1566.1867.3167.31411
15 Feb 202368.7568.7566.1667.1567.151,629
14 Feb 202367.0368.1266.7067.4467.441,042
13 Feb 202367.5667.9265.6567.6267.621,234
10 Feb 202370.9770.9866.9067.5667.561,812
10 Feb 20233.38481 Dividend
09 Feb 202371.1274.0070.9074.0070.62949
08 Feb 202369.5071.1469.1869.8266.631,954
07 Feb 202367.6769.6067.4769.5066.322,587
06 Feb 202368.1368.9066.6267.6764.571,140
03 Feb 202368.7369.5265.6367.4864.392,859
02 Feb 202368.5672.9068.5672.2468.94158
01 Feb 202368.6070.5068.4869.9666.76650
31 Jan 202367.3468.5467.3468.0664.951,201
30 Jan 202366.8867.6066.1566.5063.46219
27 Jan 202366.3668.0466.1967.6964.59121
26 Jan 202365.7365.7365.2765.6862.68318
25 Jan 202365.2065.2063.5964.5061.5526
24 Jan 202366.4066.4065.2065.2062.221,581
23 Jan 202365.3366.8965.3366.4463.4086
20 Jan 202364.4864.4863.6364.1961.25227
19 Jan 202363.5063.7563.0063.4760.57133
18 Jan 202365.0665.1164.5064.5061.55519
17 Jan 202364.9965.5063.9964.3961.44364
16 Jan 202365.4265.4264.3765.0062.0373
13 Jan 202368.0368.0363.9364.6561.69180
12 Jan 202368.3868.3867.8268.0264.91150
11 Jan 202366.7968.3866.7968.3865.2520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...