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
2021-12-30 115.01 115.01 110.34 110.34 0.0M
2021-12-29 114.75 115.34 113.58 115.01 0.0M
2021-12-28 115.56 115.56 114.19 114.75 0.0M
2021-12-27 113.05 115.50 111.88 114.56 0.0M
2021-12-23 112.24 113.12 111.99 112.42 0.0M
2021-12-22 109.71 113.59 109.71 111.99 0.0M
2021-12-21 110.17 110.52 109.06 109.71 0.0M
2021-12-20 110.41 110.41 106.70 109.62 0.0M
2021-12-17 114.85 114.85 109.53 110.41 0.0M
2021-12-16 112.51 117.52 112.51 113.49 0.0M
2021-12-15 111.67 112.82 109.51 112.51 0.0M
2021-12-14 113.45 113.45 107.67 111.67 0.0M
2021-12-13 119.41 119.41 111.93 113.46 0.0M
2021-12-10 107.16 117.78 107.16 117.37 0.0M
2021-12-09 106.23 108.38 106.23 106.82 0.0M
2021-12-08 109.43 109.43 107.16 107.16 0.0M
2021-12-07 107.07 110.64 107.07 109.43 0.0M
2021-12-06 105.84 108.21 104.11 107.07 0.0M
2021-12-03 110.30 112.30 104.67 104.67 0.0M
2021-12-02 109.83 111.04 105.52 110.04 0.0M
2021-12-01 108.60 112.61 106.98 109.83 0.0M
2021-11-30 108.72 109.08 105.61 106.37 0.0M
2021-11-29 109.27 110.57 107.39 108.73 0.0M
2021-11-26 110.05 110.05 106.82 107.68 0.0M
2021-11-25 111.35 112.82 111.35 111.63 0.0M
2021-11-24 111.09 111.39 108.85 111.34 0.0M
2021-11-23 113.10 114.56 110.51 110.51 0.0M
2021-11-22 105.94 113.70 105.09 112.46 0.1M
2021-11-19 106.40 106.80 104.68 105.94 0.0M
2021-11-18 108.80 109.93 105.94 107.24 0.0M
2021-11-17 105.88 108.62 104.66 108.62 0.0M
2021-11-16 104.20 106.55 104.20 105.87 0.0M
2021-11-12 103.42 103.82 101.87 103.82 0.0M
2021-11-11 103.49 106.83 101.59 106.83 0.0M
2021-11-10 107.68 116.85 102.00 107.11 0.0M
2021-11-09 110.68 110.98 103.81 107.42 0.0M
2021-11-08 106.27 110.34 104.71 108.85 0.0M
2021-11-05 107.48 107.77 102.83 103.69 0.0M
2021-11-04 103.26 106.66 102.16 106.64 0.0M
2021-11-03 99.35 102.35 98.85 101.44 0.0M
2021-11-01 94.18 98.94 94.18 98.94 0.0M
2021-10-29 92.51 95.10 91.39 94.17 0.0M
2021-10-28 95.95 95.95 90.57 90.57 0.0M
2021-10-27 86.66 86.66 84.17 84.19 0.0M
2021-10-26 86.86 87.29 85.63 86.20 0.0M
2021-10-25 89.57 89.57 85.81 86.86 0.0M
2021-10-22 91.65 91.68 89.22 89.57 0.0M
2021-10-21 88.52 91.15 88.52 90.96 0.0M
2021-10-20 85.21 87.18 85.21 85.83 0.0M
2021-10-19 84.49 84.53 83.46 84.15 0.0M
2021-10-18 83.52 84.04 83.13 83.71 0.0M
2021-10-15 82.81 84.73 82.74 83.51 0.0M
2021-10-14 83.53 83.76 82.28 82.81 0.0M
2021-10-13 82.78 85.02 82.65 83.53 0.0M
2021-10-11 81.70 82.35 81.18 81.80 0.0M
2021-10-08 79.78 82.97 79.78 81.18 0.0M
2021-10-07 76.84 80.09 75.97 75.97 0.0M
2021-10-06 76.11 76.69 75.26 75.49 0.0M
2021-10-05 75.88 76.64 75.54 76.11 0.0M
2021-10-04 76.74 77.77 75.65 75.88 0.0M
2021-10-01 75.10 75.10 73.72 74.48 0.0M
2021-09-30 75.80 75.80 74.79 75.34 0.0M
2021-09-29 76.11 76.40 74.71 75.80 0.0M
2021-09-28 76.34 77.36 75.49 75.73 0.0M
2021-09-27 72.12 74.60 71.78 74.34 0.0M
2021-09-24 70.84 72.47 70.84 72.12 0.0M
2021-09-23 69.09 70.84 69.09 70.84 0.0M
2021-09-22 67.97 68.71 67.76 68.66 0.0M
2021-09-21 66.33 66.33 65.65 65.85 0.0M
2021-09-20 69.60 69.60 66.12 66.31 0.0M
2021-09-17 69.39 70.90 69.39 69.60 0.0M
2021-09-16 67.35 69.33 67.21 69.12 0.0M
2021-09-15 65.91 67.35 65.91 67.22 0.0M
2021-09-14 66.21 66.21 65.54 65.54 0.0M
2021-09-13 65.10 65.83 64.49 65.83 0.0M
2021-09-10 65.25 65.60 64.85 65.04 0.0M
2021-09-09 66.51 66.51 64.76 64.76 0.0M
2021-09-08 66.22 67.25 66.22 67.25 0.0M
2021-09-06 65.17 65.24 65.17 65.24 0.0M
2021-09-03 65.54 66.22 64.86 65.24 0.1M
2021-09-02 65.72 65.79 65.59 65.65 0.0M
2021-09-01 65.44 66.45 64.96 66.13 0.0M
2021-08-31 66.71 66.71 65.25 65.54 0.0M
2021-08-30 67.01 67.01 66.12 66.12 0.0M
2021-08-27 65.83 67.80 65.83 66.72 0.0M
2021-08-26 66.60 66.60 65.73 65.73 0.0M
2021-08-25 67.11 67.84 66.63 66.81 0.0M
2021-08-24 67.06 67.84 66.71 67.11 0.0M
2021-08-23 66.36 66.83 65.59 66.71 0.0M
2021-08-20 67.24 67.24 65.54 65.64 0.0M
2021-08-19 67.96 67.96 66.67 66.79 0.0M
2021-08-18 66.81 68.44 66.81 67.96 0.0M
2021-08-17 69.78 69.78 66.22 66.81 0.0M
2021-08-16 69.14 69.64 68.51 69.64 0.0M
2021-08-13 71.09 71.09 69.20 69.20 0.0M
2021-08-12 71.09 71.33 70.63 71.09 0.0M
2021-08-11 69.97 70.81 69.97 70.81 0.0M
2021-08-10 70.62 70.68 69.97 69.97 0.0M
2021-08-09 70.56 70.69 69.73 70.28 0.0M
2021-08-06 70.42 70.77 70.41 70.41 0.0M
2021-08-05 67.78 69.74 67.74 69.74 0.0M
2021-08-04 70.27 70.27 67.39 67.39 0.0M
2021-08-03 70.83 71.32 70.53 70.96 0.0M
2021-08-02 70.08 70.30 69.67 69.81 0.0M
2021-07-30 71.44 71.44 70.08 70.28 0.0M
2021-07-29 72.11 73.04 70.56 71.44 0.0M
2021-07-28 69.33 69.60 68.02 69.33 0.0M
2021-07-27 70.51 70.51 69.11 69.33 0.0M
2021-07-26 70.82 71.30 70.08 70.64 0.0M
2021-07-23 70.09 70.47 69.63 70.47 0.0M
2021-07-22 70.45 70.85 70.09 70.62 0.0M
2021-07-21 71.66 73.19 71.59 71.71 0.0M
2021-07-20 69.19 71.03 69.19 71.03 0.0M
2021-07-19 67.68 67.76 64.76 67.76 0.0M
2021-07-16 70.22 70.22 67.97 68.03 0.0M
2021-07-15 70.15 70.42 69.92 70.02 0.0M
2021-07-14 72.11 72.11 70.62 70.62 0.0M
2021-07-13 73.93 73.93 72.22 72.92 0.0M
2021-07-12 74.07 74.95 72.84 73.93 0.0M
2021-07-08 71.58 72.21 70.78 71.78 0.0M
2021-07-07 73.54 73.71 72.06 72.71 0.0M
2021-07-06 73.21 74.61 72.92 73.54 0.0M
2021-07-05 73.27 73.27 73.21 73.21 0.0M
2021-07-02 72.85 73.86 72.49 73.27 0.0M
2021-07-01 72.06 73.61 71.87 73.45 0.0M
2021-06-30 73.15 73.35 71.93 71.93 0.0M
2021-06-29 72.81 72.81 71.93 72.39 0.0M
2021-06-28 73.42 73.55 71.53 72.00 0.0M
2021-06-25 73.37 74.32 73.00 73.96 0.0M
2021-06-24 74.85 74.85 73.14 73.14 0.0M
2021-06-23 73.26 75.12 73.26 75.12 0.0M
2021-06-22 73.01 73.38 72.32 72.35 0.0M
2021-06-21 71.88 72.81 71.88 72.13 0.0M
2021-06-18 71.09 72.39 70.96 72.16 0.0M
2021-06-17 73.56 73.56 71.68 72.61 0.0M
2021-06-16 73.74 73.96 72.71 73.56 0.0M
2021-06-15 73.63 74.64 73.63 73.78 0.0M
2021-06-14 75.96 75.96 73.24 73.62 0.0M
2021-06-11 76.06 76.76 75.97 76.25 0.0M
2021-06-10 76.89 76.89 74.52 75.03 0.0M
2021-06-09 76.11 76.93 76.11 76.54 0.0M
2021-06-08 78.21 78.21 75.96 76.95 0.0M
2021-06-07 78.87 79.37 76.83 77.87 0.0M
2021-06-04 75.88 80.93 75.88 78.66 0.0M
2021-06-02 73.59 74.09 73.00 74.01 0.0M
2021-06-01 75.47 75.47 72.93 74.32 0.0M
2021-05-31 75.88 75.88 74.01 75.47 0.0M
2021-05-28 76.81 76.97 73.60 73.91 0.0M
2021-05-27 72.21 76.75 72.21 75.94 0.0M
2021-05-26 68.07 71.92 68.07 71.79 0.0M
2021-05-25 69.22 69.40 66.41 67.21 0.0M
2021-05-24 69.96 69.96 67.57 67.88 0.0M
2021-05-21 64.69 70.12 64.69 69.53 0.0M
2021-05-20 63.29 65.25 63.29 64.18 0.0M
2021-05-19 62.28 62.69 61.46 62.58 0.0M
2021-05-18 62.71 64.08 62.28 62.28 0.0M
2021-05-17 60.64 62.33 60.64 62.33 0.0M
2021-05-14 59.65 60.93 59.65 60.64 0.0M
2021-05-13 59.52 59.71 59.10 59.60 0.0M
2021-05-12 59.05 59.06 58.33 58.38 0.0M
2021-05-11 59.64 59.64 58.33 59.05 0.0M
2021-05-10 59.85 60.66 59.64 59.64 0.0M
2021-05-07 59.89 60.26 59.17 59.99 0.0M
2021-05-06 60.28 60.28 59.17 59.89 0.0M
2021-05-05 60.42 60.90 60.08 60.43 0.0M
2021-05-04 61.11 61.79 59.45 60.23 0.0M
2021-05-03 60.88 61.79 59.94 61.11 0.0M
2021-04-30 59.65 61.09 59.36 60.65 0.1M
2021-04-29 64.27 64.27 58.28 58.53 0.0M
2021-04-28 67.20 67.20 65.05 65.69 0.0M
2021-04-27 65.15 66.42 65.15 66.42 0.0M
2021-04-26 65.25 66.45 65.07 65.15 0.0M
2021-04-23 64.27 65.44 64.27 65.10 0.0M
2021-04-22 64.03 64.91 63.11 63.15 0.0M
2021-04-20 65.49 65.49 61.11 62.13 0.0M
2021-04-19 66.76 66.76 65.00 65.49 0.0M
2021-04-16 67.20 68.32 66.14 66.76 0.0M
2021-04-15 67.68 67.68 66.54 67.04 0.0M
2021-04-14 67.73 69.19 67.73 67.93 0.0M
2021-04-13 69.27 69.27 66.95 67.76 0.0M
2021-04-12 68.92 69.44 67.71 69.27 0.0M
2021-04-09 67.20 69.14 67.20 69.09 0.0M
2021-04-08 69.00 69.00 67.59 67.86 0.0M
2021-04-07 70.02 70.41 69.00 69.94 0.0M
2021-04-06 69.82 70.61 69.73 70.02 0.0M
2021-04-05 69.14 70.70 68.28 68.58 0.0M
2021-04-01 67.29 68.02 66.81 67.57 0.0M
2021-03-31 69.73 70.07 67.35 67.63 0.0M
2021-03-30 68.87 69.82 68.87 69.73 0.0M
2021-03-29 68.70 69.62 67.99 68.87 0.0M
2021-03-26 68.46 68.56 67.78 68.34 0.0M
2021-03-25 65.97 68.17 64.82 67.98 0.0M
2021-03-24 66.47 67.50 66.37 66.61 0.0M
2021-03-23 68.45 68.45 64.87 64.96 0.0M
2021-03-22 69.00 69.27 67.68 69.23 0.0M
2021-03-19 68.86 69.02 68.37 69.00 0.0M
2021-03-18 68.70 70.41 67.49 70.40 0.0M
2021-03-17 68.36 68.70 67.58 68.70 0.0M
2021-03-16 71.58 71.58 67.99 68.36 0.0M
2021-03-15 73.04 73.95 71.67 72.35 0.0M
2021-03-12 69.40 72.94 69.14 72.36 0.0M
2021-03-11 71.56 71.56 68.90 70.22 0.0M
2021-03-10 71.43 72.52 71.08 71.29 0.0M
2021-03-09 72.34 73.32 70.61 71.43 0.0M
2021-03-08 69.44 71.68 68.82 71.65 0.0M
2021-03-05 66.22 68.17 65.44 68.17 0.0M
2021-03-04 66.66 66.76 64.47 66.22 0.1M
2021-03-03 71.30 71.38 66.90 66.90 0.1M
2021-03-02 65.97 70.50 65.97 69.92 0.0M
2021-03-01 64.18 65.93 64.18 65.54 0.0M
2021-02-26 62.91 64.37 62.52 64.18 0.0M
2021-02-25 65.00 65.20 63.35 63.35 0.0M
2021-02-24 61.99 65.00 61.99 65.00 0.0M
2021-02-23 61.69 61.69 60.18 61.45 0.0M
2021-02-22 61.40 63.49 61.40 62.33 0.0M
2021-02-19 60.38 60.96 60.28 60.67 0.0M
2021-02-18 60.91 60.91 59.99 60.28 0.0M
2021-02-17 59.89 61.26 59.89 60.91 0.0M
2021-02-12 59.17 60.23 59.17 59.89 0.0M
2021-02-11 61.45 61.45 59.60 59.89 0.0M
2021-02-10 62.52 63.40 60.87 61.45 0.0M
2021-02-09 60.87 63.30 60.38 62.52 0.0M
2021-02-08 61.11 61.40 58.67 59.79 0.0M
2021-02-05 60.58 62.62 59.21 60.09 0.0M
2021-02-04 58.92 61.16 58.92 60.57 0.0M
2021-02-03 56.97 58.87 56.58 58.48 0.0M
2021-02-02 57.94 58.67 56.19 56.97 0.0M
2021-02-01 56.34 60.43 55.12 57.94 0.0M
2021-01-29 56.58 57.55 55.70 56.34 0.0M
2021-01-28 56.31 58.43 56.31 56.58 0.0M
2021-01-27 56.68 58.58 56.43 56.43 0.0M
2021-01-26 65.24 65.24 57.90 58.58 0.0M
2021-01-22 61.35 65.25 58.43 61.45 0.0M
2021-01-21 56.88 63.53 56.88 60.20 0.0M
2021-01-20 53.17 56.86 53.07 56.86 0.0M
2021-01-19 50.69 52.87 50.69 52.49 0.0M
2021-01-18 51.11 52.39 47.25 50.53 0.0M
2021-01-15 51.90 52.10 50.54 51.11 0.0M
2021-01-14 50.59 52.14 50.29 51.75 0.0M
2021-01-13 50.95 51.70 50.03 50.59 0.0M
2021-01-12 49.72 51.56 49.63 50.99 0.0M
2021-01-11 47.52 49.77 47.28 49.72 0.0M
2021-01-08 47.15 47.64 47.15 47.15 0.0M
2021-01-07 46.11 47.45 46.11 47.15 0.0M
2021-01-06 44.99 46.03 44.93 45.82 0.0M
2021-01-05 43.96 44.65 43.93 44.60 0.0M
2021-01-04 44.82 44.82 43.20 43.68 0.0M