UK markets open in 3 hours 21 minutes

Ford Motor Company (FDMO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
60.90+0.60 (+1.00%)
At close: 05:07PM BRT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202459.1160.9059.1160.9060.901,139
22 Feb 202461.7161.7160.1460.3060.3013
21 Feb 202460.0760.5059.7660.5060.50144
20 Feb 202460.5760.7459.8560.7460.741,047
19 Feb 202461.6261.8060.2961.5761.57747
16 Feb 202461.9362.6461.4061.6261.62152
15 Feb 202461.3062.0661.0861.8661.86102
15 Feb 20240.625061 Dividend
14 Feb 202463.0763.0762.2462.7662.13840
09 Feb 202463.8463.8463.0063.0762.441,351
08 Feb 202464.6364.6363.1763.8463.20315
07 Feb 202463.0063.9660.5963.3662.731,693
06 Feb 202457.7660.0057.7660.0059.4065
05 Feb 202460.9760.9757.7657.7657.18184
02 Feb 202460.0060.3659.4060.3059.70568
01 Feb 202457.8259.4057.4259.3458.75468
31 Jan 202458.5059.0057.7859.0058.41453
30 Jan 202458.4258.6858.1458.5057.92811
29 Jan 202456.1057.0256.1057.0256.4552
26 Jan 202455.9856.4655.9255.9255.3643
25 Jan 202454.0555.6053.8255.6055.05111
24 Jan 202455.5156.1554.3054.3053.76132
23 Jan 202456.5256.8256.3456.6456.0881
22 Jan 202455.5056.2255.5055.7455.18100
19 Jan 202454.2055.2053.5054.9054.3593
18 Jan 202455.9155.9154.2054.2053.66152
17 Jan 202454.7255.8654.7255.5655.0160
16 Jan 202455.8056.7655.0056.5255.96722
15 Jan 202456.1057.0054.7255.2454.691,592
12 Jan 202458.0058.0055.6256.1055.54249
11 Jan 202457.3557.3556.9057.0056.43256
10 Jan 202458.0058.0057.5157.5156.94103
09 Jan 202459.3759.3758.0058.1057.5229
08 Jan 202457.8058.5057.8058.2057.62100
05 Jan 202457.6058.3656.7357.9657.3891
04 Jan 202457.6157.7857.4657.6057.03518
03 Jan 202459.4659.4657.5457.7857.20358
02 Jan 202459.4060.7858.7659.9659.36473
28 Dec 202359.9660.0659.4059.4058.811,331
27 Dec 202360.0660.1259.7660.1259.5265
26 Dec 202360.0660.3059.8860.0659.4657
22 Dec 202360.4960.4959.8160.0659.4668
21 Dec 202357.1859.9455.5559.9459.3415,877
20 Dec 202358.3959.4058.3158.3157.7310,024
19 Dec 202358.4458.5058.1958.3157.73258
18 Dec 202359.3059.3458.4458.4457.86196
15 Dec 202359.5660.4058.9859.1658.57815
14 Dec 202355.2059.2355.2059.2358.643,097
13 Dec 202355.5055.5053.8855.0754.52908
12 Dec 202354.9055.5054.9055.3054.75407
11 Dec 202353.7055.0553.7054.8054.251,186
08 Dec 202353.3954.4753.1554.3553.81853
07 Dec 202352.7453.3352.6553.2052.67228
06 Dec 202353.4953.4952.3052.7552.22193
05 Dec 202353.0553.4952.4553.4952.9653
04 Dec 202351.9053.1551.9053.0452.514,265
01 Dec 202349.5251.5549.5251.5551.044,065
30 Nov 202352.6053.2050.2050.5050.005,265
29 Nov 202351.9753.2851.8551.9451.422,828
28 Nov 202349.5850.8549.5850.5550.051,145
27 Nov 202349.6851.1049.6850.6050.1053
24 Nov 202350.6551.5550.6050.7050.201,084
23 Nov 202351.0051.0049.5051.0050.4972
22 Nov 202349.9850.7649.9850.0049.501,255
21 Nov 202351.3151.3149.5050.0449.54132
20 Nov 202350.4550.6550.2050.3049.80353
17 Nov 202349.5150.5049.5150.4549.951,616
16 Nov 202351.6051.6049.4549.5049.01916
14 Nov 202348.1550.7048.1550.6850.181,396
13 Nov 202348.8048.9047.9047.9047.4210,551
10 Nov 202348.0048.4547.6048.4547.971,870
09 Nov 202349.9549.9547.9048.0047.52469
08 Nov 202349.9049.9549.1149.5049.012,110
07 Nov 202350.2050.2049.0949.4148.921,859
06 Nov 202352.9352.9350.1550.4049.901,411
03 Nov 202349.3351.9749.3351.9051.38461
01 Nov 202349.6049.7049.0049.3348.841,192
31 Oct 202349.9550.2549.1549.6049.11178
31 Oct 20230.515403 Dividend
30 Oct 202351.0051.0048.9049.3848.381,444
27 Oct 202355.9656.1549.8949.8948.884,132
26 Oct 202357.9657.9656.7257.3056.1447
25 Oct 202356.8957.6156.2757.5556.3838
24 Oct 202357.5158.2057.0157.0955.93104
23 Oct 202358.3858.4457.6158.2957.11178
20 Oct 202359.1059.4158.3458.3957.21137
19 Oct 202358.6259.2258.4158.4557.2647
18 Oct 202359.8360.1859.7059.7058.4975
17 Oct 202360.5460.8360.1060.8359.6077
16 Oct 202360.2660.2660.0560.2659.0419
13 Oct 202360.9060.9060.0060.0858.86313
11 Oct 202362.0362.1361.6961.7860.5374
10 Oct 202363.5963.5961.2761.8260.57943
09 Oct 202361.1462.3461.1461.7260.471,211
06 Oct 202361.5462.0260.8062.0260.76486
05 Oct 202361.3761.5761.1461.5760.32149
04 Oct 202362.3462.3461.4961.6860.43377
03 Oct 202362.0062.3461.5062.3461.07192
02 Oct 202362.2262.9862.0962.1160.8564
29 Sept 202363.3663.3662.0462.3461.07108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...