Mail

FDMO34.SA - Ford Motor Company

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	61.58	63.00	61.58	61.88	61.88	6,122
02 Jun 2023	61.55	61.67	60.50	61.57	61.57	42
01 Jun 2023	60.86	60.86	60.01	60.51	60.51	600
31 May 2023	63.00	63.14	60.90	60.90	60.90	4,368
30 May 2023	63.01	64.24	63.00	63.60	63.60	3,225
29 May 2023	60.99	60.99	59.65	59.78	59.78	292
26 May 2023	58.82	61.15	58.82	60.39	60.39	1,185
25 May 2023	56.83	57.45	56.83	57.22	57.22	244
24 May 2023	57.77	57.77	55.80	56.16	56.16	548
23 May 2023	58.99	58.99	58.11	58.11	58.11	353
22 May 2023	58.99	58.99	56.70	57.39	57.39	126
19 May 2023	58.20	58.83	57.74	58.06	58.06	615
18 May 2023	57.80	57.80	56.71	57.46	57.46	236
17 May 2023	56.70	57.05	56.66	56.66	56.66	209
16 May 2023	56.80	56.80	55.84	55.84	55.84	686
15 May 2023	57.41	57.60	56.92	56.92	56.92	717
12 May 2023	58.65	58.65	57.43	57.57	57.57	715
11 May 2023	58.85	58.89	58.34	58.34	58.34	208
10 May 2023	60.63	60.63	58.30	58.86	58.86	379
09 May 2023	59.52	59.81	58.72	59.44	59.44	499
08 May 2023	59.70	60.11	59.01	60.11	60.11	1,287
05 May 2023	57.07	59.40	57.07	59.39	59.39	2,905
04 May 2023	59.16	59.16	57.60	57.81	57.81	809
03 May 2023	59.49	60.35	57.84	59.02	59.02	4,323
02 May 2023	60.59	60.59	58.96	58.96	58.96	11,111
28 Apr 2023	58.10	59.44	58.10	59.40	59.40	15
27 Apr 2023	59.00	59.71	57.39	58.10	58.10	5,490
26 Apr 2023	59.76	59.76	58.42	58.42	58.42	60
25 Apr 2023	59.76	60.36	59.52	59.52	59.52	5
24 Apr 2023	59.44	62.50	59.28	62.50	62.50	247
20 Apr 2023	59.85	59.96	58.70	59.44	59.44	674
19 Apr 2023	63.47	63.47	61.50	62.37	62.37	317
18 Apr 2023	63.18	63.47	63.15	63.47	63.47	1,120
17 Apr 2023	62.13	62.13	61.80	61.80	61.80	17
14 Apr 2023	61.56	61.70	61.32	61.36	61.36	149
13 Apr 2023	62.16	62.78	60.37	62.78	62.78	663
12 Apr 2023	64.70	65.00	62.68	62.75	62.75	202
11 Apr 2023	64.48	65.35	64.30	64.71	64.71	403
10 Apr 2023	63.52	64.40	62.76	64.40	64.40	1,084
06 Apr 2023	62.53	62.53	62.27	62.27	62.27	24
05 Apr 2023	64.22	64.22	62.00	62.52	62.52	1,162
04 Apr 2023	63.85	64.63	63.80	64.63	64.63	23
03 Apr 2023	63.91	64.12	63.28	63.94	63.94	264
31 Mar 2023	63.30	63.30	62.90	63.12	63.12	19
30 Mar 2023	61.71	63.47	61.71	62.36	62.36	349
29 Mar 2023	60.70	61.80	60.70	61.71	61.71	33
28 Mar 2023	59.36	60.36	59.36	60.36	60.36	24
27 Mar 2023	61.26	61.26	60.00	60.48	60.48	71
24 Mar 2023	60.72	60.72	59.75	60.05	60.05	19
23 Mar 2023	61.56	61.57	60.00	60.24	60.24	22
22 Mar 2023	61.83	62.61	60.30	60.30	60.30	1,654
21 Mar 2023	58.84	61.56	58.84	61.34	61.34	36
20 Mar 2023	59.52	59.67	58.70	58.80	58.80	315
17 Mar 2023	61.24	61.24	58.80	59.52	59.52	1,187
16 Mar 2023	62.14	62.20	61.08	61.98	61.98	247
15 Mar 2023	62.00	62.14	60.80	62.14	62.14	283
14 Mar 2023	64.48	64.48	62.00	62.00	62.00	1,104
13 Mar 2023	62.91	64.03	60.00	63.79	63.79	88
10 Mar 2023	65.26	65.26	62.75	63.39	63.39	924
09 Mar 2023	66.23	66.77	66.23	66.29	66.29	47
08 Mar 2023	65.69	66.23	65.44	66.23	66.23	118
07 Mar 2023	67.53	67.53	66.67	66.67	66.67	134
06 Mar 2023	68.18	68.18	67.01	67.15	67.15	49
03 Mar 2023	66.43	68.20	65.65	67.63	67.63	343
02 Mar 2023	63.90	65.00	63.90	64.58	64.58	257
01 Mar 2023	64.67	64.67	63.83	64.05	64.05	6
28 Feb 2023	63.09	63.57	62.40	62.76	62.76	111
27 Feb 2023	61.88	63.68	61.88	63.09	63.09	31
24 Feb 2023	61.96	61.96	61.40	61.88	61.88	932
23 Feb 2023	62.66	63.70	61.34	61.97	61.97	302
22 Feb 2023	64.25	64.25	62.56	62.56	62.56	761
17 Feb 2023	66.95	66.95	65.95	66.09	66.09	130
16 Feb 2023	67.00	68.15	66.18	67.31	67.31	411
15 Feb 2023	68.75	68.75	66.16	67.15	67.15	1,629
14 Feb 2023	67.03	68.12	66.70	67.44	67.44	1,042
13 Feb 2023	67.56	67.92	65.65	67.62	67.62	1,234
10 Feb 2023	70.97	70.98	66.90	67.56	67.56	1,812
10 Feb 2023	3.38481 Dividend
09 Feb 2023	71.12	74.00	70.90	74.00	70.62	949
08 Feb 2023	69.50	71.14	69.18	69.82	66.63	1,954
07 Feb 2023	67.67	69.60	67.47	69.50	66.32	2,587
06 Feb 2023	68.13	68.90	66.62	67.67	64.57	1,140
03 Feb 2023	68.73	69.52	65.63	67.48	64.39	2,859
02 Feb 2023	68.56	72.90	68.56	72.24	68.94	158
01 Feb 2023	68.60	70.50	68.48	69.96	66.76	650
31 Jan 2023	67.34	68.54	67.34	68.06	64.95	1,201
30 Jan 2023	66.88	67.60	66.15	66.50	63.46	219
27 Jan 2023	66.36	68.04	66.19	67.69	64.59	121
26 Jan 2023	65.73	65.73	65.27	65.68	62.68	318
25 Jan 2023	65.20	65.20	63.59	64.50	61.55	26
24 Jan 2023	66.40	66.40	65.20	65.20	62.22	1,581
23 Jan 2023	65.33	66.89	65.33	66.44	63.40	86
20 Jan 2023	64.48	64.48	63.63	64.19	61.25	227
19 Jan 2023	63.50	63.75	63.00	63.47	60.57	133
18 Jan 2023	65.06	65.11	64.50	64.50	61.55	519
17 Jan 2023	64.99	65.50	63.99	64.39	61.44	364
16 Jan 2023	65.42	65.42	64.37	65.00	62.03	73
13 Jan 2023	68.03	68.03	63.93	64.65	61.69	180
12 Jan 2023	68.38	68.38	67.82	68.02	64.91	150
11 Jan 2023	66.79	68.38	66.79	68.38	65.25	20
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...