UK markets close in 8 hours 11 minutes

Ford Motor Company (FDMO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
135.61-3.45 (-2.48%)
At close: 07:34PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022137.64139.06135.14135.61135.615,111
17 Jan 2022140.00140.52136.47139.06139.061,058
14 Jan 2022137.49140.00135.38139.60139.603,784
13 Jan 2022136.75142.77135.24140.20140.2011,947
12 Jan 2022135.36138.32133.43135.66135.669,844
11 Jan 2022134.54136.08131.73135.35135.355,200
10 Jan 2022138.03138.60132.72135.24135.2414,257
07 Jan 2022140.46142.10135.81138.03138.038,825
06 Jan 2022135.44139.98133.57139.98139.9810,001
05 Jan 2022137.81141.26133.00135.44135.4427,138
04 Jan 2022124.99139.38124.99137.81137.8141,252
03 Jan 2022117.50124.08117.50123.50123.5015,218
30 Dec 2021117.50117.50112.73112.73112.736,175
29 Dec 2021117.24117.84116.04117.50117.503,118
28 Dec 2021118.06118.06116.66117.24117.243,873
27 Dec 2021115.50118.00114.30117.04117.045,959
23 Dec 2021114.67115.57114.42114.86114.863,381
22 Dec 2021112.09116.05112.09114.42114.426,401
21 Dec 2021112.56112.92111.42112.09112.09676
20 Dec 2021112.80112.80109.01112.00112.004,816
17 Dec 2021117.34117.34111.90112.80112.805,967
16 Dec 2021114.95120.07114.95115.95115.957,218
15 Dec 2021114.09115.26111.88114.95114.956,787
14 Dec 2021115.91115.91110.00114.09114.095,930
13 Dec 2021122.00122.00114.36115.92115.9216,207
10 Dec 2021109.48120.33109.48119.91119.9146,876
09 Dec 2021108.53110.73108.53109.13109.132,435
08 Dec 2021111.80111.80109.48109.48109.481,240
07 Dec 2021109.39113.04109.39111.80111.802,448
06 Dec 2021108.13110.55106.37109.39109.3920,409
03 Dec 2021112.69114.73106.94106.94106.9442,529
02 Dec 2021112.21113.45107.81112.42112.425,021
01 Dec 2021110.95115.05109.30112.21112.2119,516
30 Nov 2021111.08111.25107.90108.68108.6815,663
29 Nov 2021111.64112.75109.72111.09111.093,697
26 Nov 2021112.44112.44109.13110.01110.014,445
25 Nov 2021113.76115.26113.76114.05114.051,216
24 Nov 2021113.50113.80111.71113.75113.7515,727
23 Nov 2021115.55117.04112.90112.90112.9028,835
22 Nov 2021108.24116.16107.37114.90114.9061,287
19 Nov 2021108.71109.11106.95108.24108.2420,936
18 Nov 2021111.16112.31108.24109.56109.564,859
18 Nov 20210.56339 Dividend
17 Nov 2021108.72111.54107.47111.54110.98884
16 Nov 2021107.00109.41107.00108.71108.168,513
12 Nov 2021106.20106.61104.61106.61106.0714,291
11 Nov 2021106.27109.70104.32109.70109.1512,140
10 Nov 2021110.57119.99104.74109.99109.4324,767
09 Nov 2021113.65113.96106.60110.30109.7437,947
08 Nov 2021109.12113.30107.52111.77111.2118,219
05 Nov 2021110.37110.66105.59106.48105.9425,685
04 Nov 2021106.03109.52104.90109.50108.9513,056
03 Nov 2021102.02105.10101.50104.16103.639,387
01 Nov 202196.71101.6096.71101.60101.0910,447
29 Oct 202194.9997.6593.8496.7096.217,049
28 Oct 202198.5398.5393.0093.0092.5317,040
27 Oct 202188.9988.9986.4386.4586.017,291
26 Oct 202189.1989.6387.9388.5188.067,548
25 Oct 202191.9891.9888.1189.1988.7423,816
22 Oct 202194.1194.1491.6291.9891.525,408
21 Oct 202190.9093.6090.9093.4092.938,184
20 Oct 202187.5089.5287.5088.1387.684,265
19 Oct 202186.7686.8085.7086.4185.975,613
18 Oct 202185.7686.3085.3685.9685.532,365
15 Oct 202185.0387.0184.9685.7585.32739
14 Oct 202185.7786.0184.4985.0384.602,926
13 Oct 202185.0087.3084.8785.7785.346,910
11 Oct 202183.8984.5683.3684.0083.582,198
08 Oct 202181.9285.2081.9283.3682.9419,617
07 Oct 202178.9082.2478.0178.0177.628,298
06 Oct 202178.1578.7577.2877.5277.135,876
05 Oct 202177.9278.7077.5778.1577.76128
04 Oct 202178.8079.3677.6877.9277.538,395
01 Oct 202177.1277.1275.7076.4876.091,740
30 Sept 202177.8477.8476.8077.3676.971,963
29 Sept 202178.1578.4576.7277.8477.456,292
28 Sept 202178.3979.4477.5777.7677.3713,133
27 Sept 202174.0676.6073.7176.3475.958,702
24 Sept 202172.7474.4272.7474.0673.69387
23 Sept 202170.9572.7470.9572.7472.375,916
22 Sept 202169.8070.5669.5870.5070.147,236
21 Sept 202168.1168.1167.4167.6267.281,083
20 Sept 202171.4771.4767.9068.0967.758,893
17 Sept 202171.2572.8071.2571.4771.112,255
16 Sept 202169.1671.1969.0270.9870.628,296
15 Sept 202167.6869.1667.6869.0368.685,652
14 Sept 202167.9967.9967.3067.3066.9656
13 Sept 202166.8567.6066.2267.6067.263,767
10 Sept 202167.2067.3666.5966.7966.451,189
09 Sept 202167.4667.7166.5066.5066.163,789
08 Sept 202168.0069.0668.0069.0668.711,926
06 Sept 202166.9266.9966.9266.9966.652
03 Sept 202167.3068.0066.6066.9966.6592,630
02 Sept 202167.4867.5667.3567.4167.07956
01 Sept 202167.1068.2366.7067.9167.57123
31 Aug 202168.5068.5067.0067.3066.96486
30 Aug 202168.8168.8167.9067.9067.565,427
27 Aug 202167.6069.6267.6068.5168.166,112
26 Aug 202168.3968.3967.5067.5067.164,684
25 Aug 202168.9169.6668.4268.6068.252,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...