Ford Motor Co BDR

FDMO34
🏛️ brazil →
64.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.94 65.41 60.94 64.12 0.0M
2025-09-25 62.79 62.79 61.00 62.19 0.0M
2025-09-24 62.30 62.81 62.16 62.16 0.0M
2025-09-23 62.80 63.09 62.16 62.16 0.0M
2025-09-22 61.88 62.20 61.88 62.20 0.0M
2025-09-19 61.85 61.86 61.70 61.86 0.0M
2025-09-18 61.81 62.58 61.80 62.34 0.0M
2025-09-17 61.62 62.69 61.46 61.80 0.0M
2025-09-16 61.90 61.90 61.39 61.62 0.0M
2025-09-15 62.50 62.50 61.87 61.87 0.0M
2025-09-12 61.74 63.15 61.74 62.70 0.0M
2025-09-11 62.80 63.36 62.76 63.01 0.0M
2025-09-10 62.24 62.24 61.37 61.74 0.0M
2025-09-09 63.22 63.22 62.50 62.58 0.0M
2025-09-08 63.90 63.90 63.12 63.24 0.0M
2025-09-05 63.73 64.20 63.42 63.50 0.0M
2025-09-04 63.40 63.73 63.21 63.73 0.0M
2025-09-03 63.50 63.64 63.25 63.44 0.0M
2025-09-02 64.49 64.80 63.60 64.20 0.0M
2025-09-01 62.59 64.80 62.59 63.54 0.0M
2025-08-29 63.76 64.06 63.59 63.64 0.0M
2025-08-28 63.43 64.99 63.03 63.26 0.0M
2025-08-27 64.27 64.97 64.27 64.73 0.0M
2025-08-26 63.96 64.36 63.96 64.35 0.0M
2025-08-25 63.60 63.86 63.48 63.86 0.0M
2025-08-22 62.60 63.79 62.60 63.60 0.0M
2025-08-21 61.80 61.98 61.80 61.98 0.0M
2025-08-20 63.15 63.19 62.80 62.85 0.0M
2025-08-19 63.89 63.98 63.07 63.07 0.0M
2025-08-18 61.74 62.20 61.74 62.00 0.0M
2025-08-15 61.68 62.21 61.53 62.21 0.0M
2025-08-14 61.92 61.92 60.69 61.50 0.0M
2025-08-13 60.84 61.77 60.78 61.47 0.0M
2025-08-12 60.59 61.05 60.34 60.34 0.0M
2025-08-11 61.28 62.38 60.50 60.50 0.0M
2025-08-08 59.55 61.28 59.55 61.28 0.0M
2025-08-07 61.78 61.78 60.04 60.45 0.0M
2025-08-06 60.19 61.00 60.19 60.68 0.0M
2025-08-05 58.46 60.15 58.46 60.15 0.0M
2025-08-04 57.69 60.03 57.69 59.66 0.0M
2025-08-01 60.99 60.99 58.87 58.87 0.0M
2025-07-31 60.70 62.09 59.91 61.58 0.0M
2025-07-30 62.13 62.13 60.79 60.79 0.0M
2025-07-29 63.27 63.27 61.57 61.92 0.0M
2025-07-28 63.25 64.08 62.87 62.87 0.0M
2025-07-25 62.46 63.70 62.22 63.70 0.0M
2025-07-24 62.23 63.13 62.20 62.20 0.0M
2025-07-23 61.32 63.78 61.27 63.00 0.0M
2025-07-22 63.20 63.20 61.86 62.58 0.0M
2025-07-21 63.02 63.63 62.59 63.24 0.0M
2025-07-18 62.26 62.58 61.38 62.58 0.0M
2025-07-17 62.75 62.75 61.80 62.10 0.0M
2025-07-16 64.43 64.43 62.20 62.68 0.0M
2025-07-15 66.06 66.06 64.29 64.43 0.0M
2025-07-14 65.97 66.41 64.92 66.41 0.0M
2025-07-11 66.00 66.00 65.26 65.31 0.0M
2025-07-10 66.00 66.24 65.02 65.84 0.0M
2025-07-09 64.46 65.19 64.27 64.56 0.0M
2025-07-08 63.54 64.45 63.49 63.90 0.0M
2025-07-07 63.19 64.32 63.18 63.49 0.0M
2025-07-04 63.29 64.80 63.26 64.80 0.0M
2025-07-03 63.64 64.38 63.64 63.78 0.0M
2025-07-02 61.83 63.60 61.83 63.60 0.0M
2025-07-01 58.98 62.21 58.57 61.80 0.0M
2025-06-30 59.00 59.04 58.45 59.00 0.0M
2025-06-27 58.57 59.55 58.57 59.22 0.0M
2025-06-26 58.15 58.63 58.12 58.50 0.0M
2025-06-25 59.70 59.70 57.92 58.61 0.0M
2025-06-24 59.49 59.60 59.03 59.03 0.0M
2025-06-23 58.20 59.15 58.16 59.15 0.0M
2025-06-20 57.95 58.24 57.72 58.20 0.0M
2025-06-18 56.97 57.64 56.97 57.64 0.0M
2025-06-17 58.13 58.13 57.01 57.51 0.0M
2025-06-16 58.26 58.63 57.96 58.48 0.0M
2025-06-13 58.38 58.56 57.54 57.82 0.0M
2025-06-12 58.83 58.83 57.97 58.38 0.0M
2025-06-11 59.34 59.74 58.75 59.28 0.0M
2025-06-10 57.78 59.10 57.78 59.10 0.0M
2025-06-09 57.42 58.20 57.37 57.37 0.0M
2025-06-06 56.77 57.94 56.77 57.25 0.0M
2025-06-05 57.60 57.60 56.36 56.77 0.0M
2025-06-04 57.54 58.30 57.54 57.90 0.0M
2025-06-03 55.91 57.70 55.91 57.01 0.0M
2025-06-02 58.61 58.95 56.44 56.91 0.0M
2025-05-30 58.38 59.94 57.78 59.94 0.0M
2025-05-29 60.09 60.09 57.40 57.80 0.0M
2025-05-28 58.64 59.49 57.88 59.49 0.0M
2025-05-27 59.52 59.52 57.80 57.83 0.0M
2025-05-26 57.26 59.00 57.26 59.00 0.0M
2025-05-23 59.40 59.40 57.88 57.88 0.0M
2025-05-22 60.88 60.88 58.68 59.40 0.0M
2025-05-21 60.17 60.26 59.50 59.51 0.0M
2025-05-20 60.40 61.22 60.40 60.79 0.0M
2025-05-19 61.64 61.64 60.37 60.90 0.0M
2025-05-16 61.57 61.57 60.90 61.02 0.0M
2025-05-15 59.15 61.41 59.15 61.35 0.0M
2025-05-14 60.18 60.36 59.12 60.36 0.0M
2025-05-13 59.76 59.83 58.64 59.58 0.0M
2025-05-12 60.03 60.49 59.74 59.77 0.0M
2025-05-09 60.49 60.49 57.95 58.04 0.0M
2025-05-08 60.10 60.88 58.01 58.28 0.0M
2025-05-07 59.08 59.43 57.95 57.95 0.0M
2025-05-06 58.19 60.07 56.29 59.11 0.0M
2025-05-05 58.16 58.26 56.50 58.26 0.0M
2025-05-02 57.22 57.99 56.94 57.99 0.0M
2025-04-30 57.88 57.88 56.17 56.61 0.0M
2025-04-29 54.96 57.30 54.96 57.30 0.0M
2025-04-28 57.07 57.51 56.70 56.76 0.0M
2025-04-25 57.20 57.58 56.85 56.96 0.0M
2025-04-24 55.74 57.26 55.74 57.26 0.0M
2025-04-23 56.11 56.45 55.70 56.10 0.0M
2025-04-22 55.13 55.67 54.95 55.20 0.0M
2025-04-17 55.44 56.30 55.44 55.94 0.0M
2025-04-16 55.61 56.21 54.78 55.08 0.0M
2025-04-15 56.81 56.81 55.51 55.86 0.0M
2025-04-14 53.75 57.26 53.75 57.26 0.0M
2025-04-11 53.47 54.85 53.39 54.85 0.0M
2025-04-10 53.79 54.12 53.22 53.79 0.0M
2025-04-09 51.47 56.00 51.47 54.80 0.0M
2025-04-08 56.30 56.30 51.47 51.47 0.0M
2025-04-07 54.07 55.82 53.43 54.46 0.0M
2025-04-04 53.99 56.57 53.49 56.30 0.0M
2025-04-03 55.00 55.00 53.99 54.24 0.0M
2025-04-02 55.99 58.00 55.99 57.46 0.0M
2025-04-01 57.52 57.52 56.02 56.02 0.0M
2025-03-31 56.54 57.60 54.93 57.60 0.0M
2025-03-28 57.89 57.89 55.59 55.98 0.0M
2025-03-27 59.27 59.40 56.57 57.31 0.0M
2025-03-26 58.14 59.11 58.14 58.89 0.0M
2025-03-25 57.46 59.00 57.46 58.02 0.0M
2025-03-24 58.20 58.98 58.00 58.63 0.0M
2025-03-21 57.00 57.62 56.87 57.62 0.0M
2025-03-20 57.06 57.41 56.77 57.01 0.0M
2025-03-19 57.01 57.90 56.33 56.33 0.0M
2025-03-18 57.27 57.27 56.24 56.78 0.0M
2025-03-17 54.94 56.81 54.94 56.70 0.0M
2025-03-14 55.44 55.98 55.44 55.98 0.0M
2025-03-13 56.04 57.79 55.23 55.23 0.0M
2025-03-12 58.88 58.88 55.41 55.92 0.0M
2025-03-11 58.46 58.46 55.57 56.00 0.0M
2025-03-10 56.48 58.70 56.48 58.46 0.0M
2025-03-07 56.18 57.60 55.16 57.52 0.0M
2025-03-06 54.55 55.84 54.47 55.62 0.0M
2025-03-05 53.00 55.59 53.00 55.21 0.0M
2025-02-28 54.34 56.56 54.34 55.97 0.0M
2025-02-27 54.78 55.48 54.21 54.53 0.0M
2025-02-26 54.59 55.65 54.40 55.06 0.0M
2025-02-25 54.10 54.64 53.81 54.40 0.0M
2025-02-24 53.57 53.64 52.99 53.41 0.0M
2025-02-21 53.70 53.75 53.03 53.03 0.0M
2025-02-20 54.34 54.34 53.10 53.50 0.0M
2025-02-19 53.75 53.82 52.68 53.80 0.0M
2025-02-18 53.62 53.62 52.51 53.21 0.0M
2025-02-17 54.30 54.96 53.45 54.49 0.0M
2025-02-14 53.86 53.86 52.44 52.96 0.0M
2025-02-13 52.76 53.09 52.51 52.97 0.0M
2025-02-12 52.79 52.79 51.49 52.20 0.0M
2025-02-11 52.41 52.41 51.92 52.16 0.0M
2025-02-10 53.23 53.23 51.87 52.35 0.0M
2025-02-07 53.58 53.97 52.60 53.91 0.0M
2025-02-06 55.21 55.44 53.33 53.33 0.1M
2025-02-05 58.39 59.80 57.70 57.70 0.0M
2025-02-04 57.86 58.60 57.60 58.53 0.0M
2025-02-03 56.99 58.37 56.71 57.97 0.0M
2025-01-31 60.70 60.70 58.60 58.80 0.0M
2025-01-30 58.91 61.20 58.91 60.31 0.0M
2025-01-29 59.79 60.12 59.03 60.12 0.0M
2025-01-28 61.25 61.25 58.26 59.19 0.0M
2025-01-27 58.92 61.45 58.92 61.22 0.0M
2025-01-24 60.21 60.28 59.54 59.96 0.0M
2025-01-23 62.28 62.28 59.31 60.15 0.0M
2025-01-22 60.76 61.99 59.46 61.99 0.0M
2025-01-21 62.20 62.82 61.94 62.80 0.0M
2025-01-20 61.26 62.07 57.35 58.10 0.0M
2025-01-17 59.80 61.79 59.80 61.79 0.0M
2025-01-16 60.18 60.88 59.79 60.72 0.0M
2025-01-15 60.15 60.74 59.87 60.24 0.0M
2025-01-14 58.88 59.10 58.80 59.10 0.0M
2025-01-13 58.96 59.28 58.34 59.04 0.0M
2025-01-10 59.02 59.58 58.75 58.98 0.0M
2025-01-09 61.06 61.06 59.47 59.57 0.0M
2025-01-08 59.49 62.31 58.97 62.31 0.0M
2025-01-07 61.04 61.04 59.38 59.52 0.0M
2025-01-06 58.74 62.30 58.74 60.43 0.0M
2025-01-03 59.30 61.84 59.00 61.84 0.0M
2025-01-02 59.91 62.09 59.49 59.49 0.0M