Ford Motor Company (FDMO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:34PM BRT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 63.73 | 64.21 | 62.64 | 63.39 | 63.39 | 7,629 |
| 25 Jul 2024 | 66.50 | 66.96 | 63.13 | 63.27 | 63.27 | 11,679 |
| 24 Jul 2024 | 76.26 | 78.00 | 76.26 | 76.90 | 76.90 | 433 |
| 23 Jul 2024 | 76.40 | 77.82 | 76.00 | 77.82 | 77.82 | 134 |
| 22 Jul 2024 | 78.96 | 78.96 | 77.50 | 78.27 | 78.27 | 474 |
| 19 Jul 2024 | 80.72 | 80.80 | 78.21 | 78.80 | 78.80 | 276 |
| 18 Jul 2024 | 80.48 | 81.99 | 80.00 | 81.84 | 81.84 | 370 |
| 17 Jul 2024 | 79.00 | 79.62 | 78.79 | 79.16 | 79.16 | 787 |
| 16 Jul 2024 | 77.50 | 78.69 | 77.06 | 77.06 | 77.06 | 223 |
| 15 Jul 2024 | 77.10 | 78.49 | 77.10 | 77.51 | 77.51 | 361 |
| 12 Jul 2024 | 73.43 | 77.00 | 73.43 | 76.87 | 76.87 | 2,381 |
| 11 Jul 2024 | 73.00 | 73.43 | 72.77 | 73.43 | 73.43 | 363 |
| 10 Jul 2024 | 70.07 | 71.20 | 69.58 | 71.20 | 71.20 | 651 |
| 09 Jul 2024 | 70.35 | 70.36 | 70.33 | 70.35 | 70.35 | 91 |
| 08 Jul 2024 | 70.50 | 71.50 | 70.50 | 71.20 | 71.20 | 424 |
| 05 Jul 2024 | 71.23 | 71.30 | 69.85 | 70.50 | 70.50 | 125 |
| 04 Jul 2024 | 70.94 | 70.94 | 70.07 | 70.32 | 70.32 | 572 |
| 03 Jul 2024 | 73.15 | 73.15 | 71.19 | 71.60 | 71.60 | 857 |
| 02 Jul 2024 | 71.75 | 73.60 | 71.74 | 73.00 | 73.00 | 394 |
| 01 Jul 2024 | 70.28 | 72.30 | 69.90 | 71.90 | 71.90 | 261 |
| 28 Jun 2024 | 68.25 | 70.29 | 68.25 | 70.28 | 70.28 | 354 |
| 27 Jun 2024 | 66.80 | 68.00 | 66.67 | 67.29 | 67.29 | 1,108 |
| 26 Jun 2024 | 66.00 | 66.80 | 65.82 | 66.80 | 66.80 | 148 |
| 25 Jun 2024 | 66.00 | 66.00 | 65.55 | 65.55 | 65.55 | 461 |
| 24 Jun 2024 | 64.38 | 66.00 | 64.38 | 65.55 | 65.55 | 188 |
| 21 Jun 2024 | 64.19 | 64.38 | 64.19 | 64.38 | 64.38 | 7 |
| 20 Jun 2024 | 64.37 | 64.89 | 63.25 | 64.89 | 64.89 | 219 |
| 19 Jun 2024 | 64.38 | 64.38 | 64.37 | 64.37 | 64.37 | 9 |
| 18 Jun 2024 | 63.84 | 64.50 | 63.84 | 64.38 | 64.38 | 67 |
| 17 Jun 2024 | 63.06 | 63.80 | 63.06 | 63.69 | 63.69 | 177 |
| 14 Jun 2024 | 64.51 | 64.51 | 62.27 | 62.59 | 62.59 | 2,336 |
| 13 Jun 2024 | 64.11 | 64.38 | 64.11 | 64.38 | 64.38 | 13 |
| 12 Jun 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 5 |
| 11 Jun 2024 | 66.19 | 66.19 | 64.77 | 64.77 | 64.77 | 1,332 |
| 10 Jun 2024 | 64.46 | 67.00 | 64.46 | 66.81 | 66.81 | 775 |
| 07 Jun 2024 | 63.18 | 64.50 | 63.18 | 64.32 | 64.32 | 198 |
| 06 Jun 2024 | 64.18 | 64.18 | 63.18 | 63.18 | 63.18 | 52 |
| 05 Jun 2024 | 62.80 | 64.18 | 62.71 | 64.18 | 64.18 | 306 |
| 04 Jun 2024 | 63.21 | 63.63 | 63.21 | 63.46 | 63.46 | 12 |
| 03 Jun 2024 | 63.80 | 64.38 | 62.80 | 63.72 | 63.72 | 10,138 |
| 31 May 2024 | 61.86 | 63.78 | 61.86 | 63.78 | 63.78 | 11,151 |
| 29 May 2024 | 60.31 | 60.31 | 59.94 | 59.94 | 59.94 | 676 |
| 28 May 2024 | 62.94 | 62.94 | 60.12 | 60.33 | 60.33 | 937 |
| 27 May 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 24 May 2024 | 62.10 | 62.94 | 62.10 | 62.94 | 62.94 | 1,041 |
| 23 May 2024 | 62.80 | 62.80 | 62.22 | 62.22 | 62.22 | 200 |
| 22 May 2024 | 62.15 | 62.16 | 61.98 | 61.98 | 61.98 | 33 |
| 21 May 2024 | 62.00 | 62.10 | 61.50 | 62.10 | 62.10 | 1,109 |
| 20 May 2024 | 62.34 | 63.06 | 62.04 | 62.47 | 62.47 | 1,124 |
| 17 May 2024 | 63.12 | 63.12 | 62.34 | 62.34 | 62.34 | 1,015 |
| 16 May 2024 | 61.91 | 63.78 | 61.91 | 63.66 | 63.66 | 724 |
| 15 May 2024 | 64.45 | 64.47 | 62.64 | 63.18 | 63.18 | 1,720 |
| 14 May 2024 | 63.70 | 64.56 | 63.60 | 63.60 | 63.60 | 25,101 |
| 13 May 2024 | 61.98 | 63.70 | 61.98 | 63.54 | 63.54 | 25,225 |
| 10 May 2024 | 62.00 | 62.10 | 61.62 | 61.99 | 61.99 | 826 |
| 09 May 2024 | 62.80 | 62.88 | 62.46 | 62.46 | 62.46 | 124 |
| 08 May 2024 | 61.59 | 62.16 | 61.57 | 61.94 | 61.94 | 1,404 |
| 07 May 2024 | 63.37 | 63.37 | 61.59 | 61.59 | 61.59 | 125 |
| 07 May 2024 | 0.55315 Dividend | |||||
| 06 May 2024 | 63.78 | 63.90 | 63.29 | 63.40 | 62.85 | 186 |
| 03 May 2024 | 64.20 | 64.25 | 62.70 | 62.70 | 62.15 | 1,847 |
| 02 May 2024 | 63.47 | 64.06 | 63.29 | 64.06 | 63.50 | 2,310 |
| 30 Apr 2024 | 64.41 | 64.41 | 63.20 | 63.29 | 62.74 | 207 |
| 29 Apr 2024 | 65.87 | 65.87 | 64.43 | 65.32 | 64.75 | 1,448 |
| 26 Apr 2024 | 65.17 | 66.01 | 65.17 | 65.88 | 65.31 | 65 |
| 25 Apr 2024 | 66.60 | 67.97 | 65.46 | 66.15 | 65.57 | 1,272 |
| 24 Apr 2024 | 68.00 | 68.00 | 66.64 | 66.64 | 66.06 | 170 |
| 23 Apr 2024 | 68.46 | 68.53 | 66.29 | 66.43 | 65.85 | 1,054 |
| 22 Apr 2024 | 63.36 | 66.48 | 63.36 | 66.48 | 65.90 | 228 |
| 19 Apr 2024 | 61.97 | 63.80 | 61.97 | 62.83 | 62.28 | 72 |
| 18 Apr 2024 | 63.00 | 63.24 | 63.00 | 63.24 | 62.69 | 76 |
| 17 Apr 2024 | 63.57 | 63.78 | 63.18 | 63.18 | 62.63 | 29 |
| 16 Apr 2024 | 63.42 | 64.26 | 62.79 | 62.79 | 62.24 | 97 |
| 15 Apr 2024 | 64.12 | 66.00 | 63.42 | 63.42 | 62.87 | 550 |
| 12 Apr 2024 | 66.80 | 66.80 | 64.12 | 64.12 | 63.56 | 195 |
| 11 Apr 2024 | 66.01 | 66.71 | 65.73 | 66.71 | 66.13 | 46 |
| 10 Apr 2024 | 66.86 | 66.86 | 66.00 | 66.29 | 65.71 | 1,611 |
| 09 Apr 2024 | 67.69 | 68.04 | 67.00 | 67.41 | 66.82 | 263 |
| 08 Apr 2024 | 68.11 | 68.18 | 67.56 | 67.59 | 67.00 | 35 |
| 05 Apr 2024 | 66.90 | 68.10 | 66.29 | 68.10 | 67.51 | 248 |
| 04 Apr 2024 | 71.50 | 71.50 | 66.85 | 66.92 | 66.34 | 1,795 |
| 03 Apr 2024 | 67.27 | 71.50 | 67.27 | 71.50 | 70.88 | 326 |
| 02 Apr 2024 | 66.43 | 67.62 | 66.43 | 67.41 | 66.82 | 691 |
| 01 Apr 2024 | 66.50 | 67.55 | 66.47 | 67.20 | 66.61 | 903 |
| 28 Mar 2024 | 65.02 | 66.60 | 65.02 | 66.50 | 65.92 | 1,438 |
| 27 Mar 2024 | 62.70 | 64.68 | 62.70 | 64.68 | 64.12 | 337 |
| 26 Mar 2024 | 64.35 | 64.36 | 62.34 | 62.68 | 62.13 | 386 |
| 25 Mar 2024 | 64.68 | 64.85 | 64.08 | 64.44 | 63.88 | 54 |
| 22 Mar 2024 | 64.50 | 64.68 | 64.14 | 64.68 | 64.12 | 287 |
| 21 Mar 2024 | 64.46 | 64.86 | 63.78 | 64.74 | 64.18 | 1,433 |
| 20 Mar 2024 | 62.10 | 64.38 | 62.10 | 63.09 | 62.54 | 965 |
| 19 Mar 2024 | 61.00 | 61.80 | 60.89 | 61.62 | 61.08 | 290 |
| 18 Mar 2024 | 60.72 | 61.14 | 59.94 | 61.00 | 60.47 | 641 |
| 15 Mar 2024 | 60.90 | 60.90 | 60.22 | 60.22 | 59.69 | 125 |
| 14 Mar 2024 | 60.66 | 60.78 | 60.12 | 60.12 | 59.60 | 126 |
| 13 Mar 2024 | 61.00 | 61.90 | 61.00 | 61.55 | 61.01 | 1,626 |
| 12 Mar 2024 | 60.36 | 60.60 | 60.30 | 60.42 | 59.89 | 223 |
| 11 Mar 2024 | 60.97 | 60.97 | 60.43 | 60.48 | 59.95 | 36 |
| 08 Mar 2024 | 61.86 | 61.98 | 60.60 | 60.84 | 60.31 | 282 |
| 07 Mar 2024 | 60.76 | 61.50 | 60.75 | 60.78 | 60.25 | 522 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.