Ford Motor Company (FDMO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 63.74 | 63.96 | 62.52 | 63.30 | 63.30 | 244 |
| 24 Jun 2022 | 62.50 | 63.47 | 62.50 | 62.91 | 62.91 | 774 |
| 23 Jun 2022 | 59.88 | 60.36 | 58.68 | 60.36 | 60.36 | 345 |
| 22 Jun 2022 | 58.00 | 59.76 | 57.86 | 59.34 | 59.34 | 275 |
| 21 Jun 2022 | 59.22 | 59.81 | 58.74 | 59.20 | 59.20 | 500 |
| 20 Jun 2022 | 58.59 | 58.78 | 57.08 | 57.08 | 57.08 | 27 |
| 17 Jun 2022 | 58.56 | 58.90 | 56.88 | 58.59 | 58.59 | 782 |
| 15 Jun 2022 | 63.00 | 63.18 | 61.68 | 61.68 | 61.68 | 543 |
| 14 Jun 2022 | 62.16 | 63.54 | 62.16 | 62.17 | 62.17 | 6,610 |
| 13 Jun 2022 | 62.35 | 62.78 | 60.18 | 60.41 | 60.41 | 196 |
| 10 Jun 2022 | 65.00 | 65.65 | 63.07 | 63.74 | 63.74 | 1,552 |
| 09 Jun 2022 | 65.87 | 66.37 | 65.59 | 65.59 | 65.59 | 26 |
| 08 Jun 2022 | 67.00 | 67.14 | 65.87 | 65.87 | 65.87 | 1,297 |
| 07 Jun 2022 | 65.46 | 67.00 | 65.46 | 67.00 | 67.00 | 498 |
| 06 Jun 2022 | 64.50 | 64.62 | 64.38 | 64.38 | 64.38 | 27 |
| 03 Jun 2022 | 65.45 | 65.45 | 64.19 | 64.46 | 64.46 | 81 |
| 02 Jun 2022 | 65.22 | 66.48 | 64.90 | 66.08 | 66.08 | 102 |
| 01 Jun 2022 | 64.65 | 66.01 | 64.50 | 65.22 | 65.22 | 567 |
| 31 May 2022 | 64.39 | 65.40 | 64.39 | 65.40 | 65.40 | 214 |
| 30 May 2022 | 64.39 | 64.99 | 64.39 | 64.39 | 64.39 | 96 |
| 27 May 2022 | 62.71 | 64.80 | 62.71 | 64.39 | 64.39 | 385 |
| 26 May 2022 | 61.90 | 63.15 | 61.90 | 62.39 | 62.39 | 374 |
| 25 May 2022 | 59.96 | 61.62 | 59.77 | 61.27 | 61.27 | 828 |
| 24 May 2022 | 60.31 | 60.54 | 59.15 | 59.48 | 59.48 | 2,096 |
| 23 May 2022 | 60.24 | 61.84 | 60.24 | 61.54 | 61.54 | 1,376 |
| 20 May 2022 | 64.10 | 64.10 | 58.92 | 60.69 | 60.69 | 6,158 |
| 19 May 2022 | 63.00 | 64.00 | 62.10 | 63.20 | 63.20 | 3,492 |
| 18 May 2022 | 66.02 | 66.02 | 63.28 | 63.35 | 63.35 | 4,215 |
| 17 May 2022 | 66.32 | 66.85 | 66.11 | 66.60 | 66.60 | 1,833 |
| 16 May 2022 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 13 May 2022 | 65.88 | 68.94 | 65.69 | 68.09 | 68.09 | 12,277 |
| 12 May 2022 | 63.03 | 65.11 | 62.87 | 63.91 | 63.91 | 968 |
| 11 May 2022 | 68.25 | 69.21 | 65.93 | 65.93 | 65.93 | 566 |
| 10 May 2022 | 69.68 | 70.63 | 67.40 | 68.60 | 68.60 | 2,329 |
| 09 May 2022 | 71.40 | 72.52 | 68.96 | 69.65 | 69.65 | 591 |
| 06 May 2022 | 73.15 | 73.15 | 71.33 | 71.89 | 71.89 | 1,144 |
| 05 May 2022 | 73.43 | 73.88 | 72.02 | 72.44 | 72.44 | 1,265 |
| 04 May 2022 | 72.66 | 73.15 | 71.74 | 73.15 | 73.15 | 1,862 |
| 03 May 2022 | 74.86 | 74.86 | 71.68 | 72.07 | 72.07 | 3,281 |
| 02 May 2022 | 70.46 | 75.00 | 70.24 | 75.00 | 75.00 | 331 |
| 29 Apr 2022 | 73.42 | 73.42 | 70.07 | 70.47 | 70.47 | 4,840 |
| 28 Apr 2022 | 75.11 | 75.36 | 70.21 | 73.42 | 73.42 | 8,049 |
| 27 Apr 2022 | 74.45 | 74.83 | 73.22 | 73.36 | 73.36 | 3,593 |
| 26 Apr 2022 | 75.04 | 75.36 | 72.80 | 73.08 | 73.08 | 3,428 |
| 25 Apr 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 25 Apr 2022 | 0.47874 Dividend | |||||
| 22 Apr 2022 | 78.09 | 78.09 | 72.80 | 72.80 | 72.32 | 103,778 |
| 20 Apr 2022 | 75.80 | 75.84 | 74.08 | 74.08 | 73.59 | 167 |
| 19 Apr 2022 | 73.01 | 75.68 | 73.00 | 73.00 | 72.52 | 4,545 |
| 18 Apr 2022 | 72.00 | 73.19 | 71.98 | 72.95 | 72.47 | 2,066 |
| 14 Apr 2022 | 72.80 | 75.00 | 72.80 | 75.00 | 74.51 | 4,006 |
| 13 Apr 2022 | 71.75 | 72.79 | 71.75 | 72.79 | 72.31 | 2,150 |
| 12 Apr 2022 | 71.89 | 72.84 | 71.61 | 71.61 | 71.14 | 604 |
| 11 Apr 2022 | 71.11 | 74.23 | 69.63 | 71.89 | 71.42 | 5,202 |
| 08 Apr 2022 | 71.08 | 73.17 | 70.97 | 71.11 | 70.64 | 5,490 |
| 07 Apr 2022 | 71.30 | 71.55 | 69.37 | 71.08 | 70.61 | 3,608 |
| 06 Apr 2022 | 73.68 | 74.10 | 71.60 | 72.16 | 71.69 | 3,216 |
| 05 Apr 2022 | 76.56 | 77.12 | 73.68 | 73.68 | 73.20 | 7,354 |
| 04 Apr 2022 | 77.35 | 77.35 | 75.85 | 76.91 | 76.40 | 4,062 |
| 01 Apr 2022 | 80.88 | 80.88 | 76.87 | 77.35 | 76.84 | 5,507 |
| 31 Mar 2022 | 82.23 | 82.23 | 80.42 | 80.89 | 80.36 | 7,272 |
| 30 Mar 2022 | 84.62 | 84.62 | 82.40 | 82.40 | 81.86 | 4,524 |
| 29 Mar 2022 | 79.95 | 84.72 | 79.95 | 84.40 | 83.84 | 2,079 |
| 28 Mar 2022 | 78.15 | 79.68 | 78.04 | 79.66 | 79.14 | 1,490 |
| 25 Mar 2022 | 80.32 | 80.32 | 77.82 | 78.43 | 77.91 | 2,546 |
| 24 Mar 2022 | 81.28 | 81.85 | 79.85 | 80.46 | 79.93 | 2,861 |
| 23 Mar 2022 | 83.70 | 83.70 | 80.50 | 81.90 | 81.36 | 3,077 |
| 22 Mar 2022 | 81.56 | 85.15 | 81.43 | 83.29 | 82.74 | 4,056 |
| 21 Mar 2022 | 85.18 | 85.18 | 80.97 | 80.97 | 80.44 | 2,859 |
| 18 Mar 2022 | 83.70 | 84.21 | 82.24 | 83.91 | 83.36 | 4,015 |
| 17 Mar 2022 | 83.52 | 83.84 | 82.28 | 83.70 | 83.15 | 2,681 |
| 16 Mar 2022 | 83.84 | 84.96 | 82.78 | 84.28 | 83.73 | 2,090 |
| 15 Mar 2022 | 80.47 | 83.09 | 79.92 | 82.69 | 82.15 | 1,558 |
| 14 Mar 2022 | 81.26 | 82.00 | 79.45 | 80.47 | 79.94 | 355 |
| 11 Mar 2022 | 82.53 | 82.53 | 81.08 | 81.26 | 80.73 | 5,933 |
| 10 Mar 2022 | 81.87 | 85.30 | 79.87 | 85.30 | 84.74 | 2,557 |
| 09 Mar 2022 | 83.04 | 83.99 | 81.59 | 82.61 | 82.07 | 2,473 |
| 08 Mar 2022 | 81.00 | 84.00 | 80.73 | 81.37 | 80.83 | 6,777 |
| 07 Mar 2022 | 83.79 | 85.14 | 81.64 | 81.81 | 81.27 | 4,981 |
| 04 Mar 2022 | 88.00 | 88.27 | 84.77 | 85.93 | 85.36 | 7,872 |
| 03 Mar 2022 | 93.23 | 93.23 | 87.67 | 87.98 | 87.40 | 9,578 |
| 02 Mar 2022 | 88.00 | 93.09 | 88.00 | 92.45 | 91.84 | 10,849 |
| 25 Feb 2022 | 88.26 | 92.34 | 88.00 | 88.00 | 87.42 | 7,605 |
| 24 Feb 2022 | 81.31 | 88.26 | 80.97 | 88.26 | 87.68 | 6,789 |
| 23 Feb 2022 | 88.19 | 88.56 | 84.01 | 84.01 | 83.46 | 3,134 |
| 22 Feb 2022 | 90.39 | 90.45 | 86.50 | 87.74 | 87.16 | 8,803 |
| 21 Feb 2022 | 91.07 | 93.14 | 90.39 | 90.39 | 89.80 | 1,167 |
| 18 Feb 2022 | 90.07 | 94.00 | 90.07 | 94.00 | 93.38 | 8,445 |
| 17 Feb 2022 | 91.71 | 92.52 | 90.54 | 90.89 | 90.29 | 10,299 |
| 16 Feb 2022 | 92.72 | 93.62 | 91.26 | 92.44 | 91.83 | 32,064 |
| 15 Feb 2022 | 91.02 | 93.87 | 91.02 | 92.94 | 92.33 | 9,004 |
| 14 Feb 2022 | 91.53 | 91.95 | 90.39 | 91.02 | 90.42 | 3,096 |
| 11 Feb 2022 | 94.76 | 95.22 | 91.62 | 91.86 | 91.26 | 2,734 |
| 10 Feb 2022 | 95.29 | 97.00 | 94.10 | 94.87 | 94.25 | 2,133 |
| 09 Feb 2022 | 95.37 | 96.48 | 95.12 | 96.26 | 95.63 | 10,591 |
| 08 Feb 2022 | 93.53 | 93.93 | 90.00 | 92.57 | 91.96 | 13,864 |
| 07 Feb 2022 | 94.90 | 95.60 | 93.61 | 94.00 | 93.38 | 11,615 |
| 04 Feb 2022 | 100.37 | 100.37 | 93.89 | 96.00 | 95.37 | 39,395 |
| 03 Feb 2022 | 107.24 | 108.89 | 105.21 | 105.27 | 104.58 | 3,856 |
| 02 Feb 2022 | 110.81 | 111.54 | 107.36 | 108.40 | 107.69 | 15,344 |
| *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.
