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
2023-12-28 57.12 57.22 56.59 56.59 0.0M
2023-12-27 57.22 57.28 56.93 57.28 0.0M
2023-12-26 57.22 57.45 57.05 57.22 0.0M
2023-12-22 57.63 57.63 56.98 57.22 0.0M
2023-12-21 54.48 57.11 52.92 57.11 0.0M
2023-12-20 55.63 56.59 55.55 55.55 0.0M
2023-12-19 55.68 55.73 55.44 55.55 0.0M
2023-12-18 56.50 56.53 55.68 55.68 0.0M
2023-12-15 56.74 57.54 56.19 56.36 0.0M
2023-12-14 52.59 56.43 52.59 56.43 0.0M
2023-12-13 52.88 52.88 51.33 52.47 0.0M
2023-12-12 52.30 52.88 52.30 52.69 0.0M
2023-12-11 51.16 52.45 51.16 52.21 0.0M
2023-12-08 50.87 51.89 50.64 51.78 0.0M
2023-12-07 50.25 50.81 50.16 50.68 0.0M
2023-12-06 50.96 50.96 49.83 50.26 0.0M
2023-12-05 50.54 50.96 49.97 50.96 0.0M
2023-12-04 49.45 50.64 49.45 50.53 0.0M
2023-12-01 47.18 49.11 47.18 49.11 0.0M
2023-11-30 50.11 50.68 47.83 48.11 0.0M
2023-11-29 49.51 50.76 49.40 49.48 0.0M
2023-11-28 47.24 48.45 47.24 48.16 0.0M
2023-11-27 47.33 48.68 47.33 48.21 0.0M
2023-11-24 48.26 49.11 48.21 48.30 0.0M
2023-11-23 48.59 48.59 47.16 48.59 0.0M
2023-11-22 47.62 48.36 47.62 47.64 0.0M
2023-11-21 48.88 48.88 47.16 47.67 0.0M
2023-11-20 48.06 48.26 47.83 47.92 0.0M
2023-11-17 47.17 48.11 47.17 48.06 0.0M
2023-11-16 49.16 49.16 47.11 47.16 0.0M
2023-11-14 45.87 48.30 45.87 48.28 0.0M
2023-11-13 46.49 46.59 45.64 45.64 0.0M
2023-11-10 45.73 46.16 45.35 46.16 0.0M
2023-11-09 47.59 47.59 45.64 45.73 0.0M
2023-11-08 47.54 47.59 46.79 47.16 0.0M
2023-11-07 47.83 47.83 46.77 47.07 0.0M
2023-11-06 50.43 50.43 47.78 48.02 0.0M
2023-11-03 47.00 49.51 47.00 49.45 0.0M
2023-11-01 47.25 47.35 46.68 47.00 0.0M
2023-10-31 47.59 47.87 46.83 47.25 0.0M
2023-10-30 48.08 48.08 46.10 46.55 0.0M
2023-10-27 52.76 52.94 47.03 47.03 0.0M
2023-10-26 54.64 54.64 53.47 54.02 0.0M
2023-10-25 53.63 54.31 53.05 54.26 0.0M
2023-10-24 54.22 54.87 53.75 53.82 0.0M
2023-10-23 55.04 55.10 54.31 54.95 0.0M
2023-10-20 55.72 56.01 55.00 55.05 0.0M
2023-10-19 55.27 55.83 55.07 55.10 0.0M
2023-10-18 56.41 56.74 56.28 56.28 0.0M
2023-10-17 57.08 57.35 56.66 57.35 0.0M
2023-10-16 56.81 56.81 56.61 56.81 0.0M
2023-10-13 57.41 57.41 56.57 56.64 0.0M
2023-10-11 58.48 58.57 58.16 58.24 0.0M
2023-10-10 59.95 59.95 57.76 58.28 0.0M
2023-10-09 57.64 58.77 57.64 58.19 0.0M
2023-10-06 58.02 58.47 57.32 58.47 0.0M
2023-10-05 57.86 58.05 57.64 58.05 0.0M
2023-10-04 58.77 58.77 57.97 58.15 0.0M
2023-10-03 58.45 58.77 57.98 58.77 0.0M
2023-10-02 58.66 59.38 58.54 58.56 0.0M
2023-09-29 59.73 59.73 58.49 58.77 0.0M
2023-09-28 58.63 60.22 58.43 59.85 0.0M
2023-09-27 58.94 59.22 58.63 58.63 0.0M
2023-09-26 58.92 58.92 58.32 58.43 0.0M
2023-09-25 56.72 59.44 56.72 58.92 0.0M
2023-09-22 58.07 58.58 57.83 57.88 0.0M
2023-09-21 58.11 58.11 56.46 57.02 0.0M
2023-09-20 58.62 58.62 56.97 56.97 0.0M
2023-09-19 56.57 57.90 56.57 57.64 0.0M
2023-09-18 57.96 57.96 56.32 56.32 0.0M
2023-09-15 58.08 58.45 58.02 58.06 0.0M
2023-09-14 57.98 58.08 57.32 58.08 0.0M
2023-09-13 58.49 59.60 58.49 58.89 0.0M
2023-09-12 57.04 58.64 56.94 57.89 0.0M
2023-09-11 57.70 57.70 56.71 56.94 0.0M
2023-09-08 56.46 57.91 56.40 57.91 0.0M
2023-09-06 55.74 56.79 55.62 56.47 0.0M
2023-09-05 56.94 56.94 56.62 56.88 0.0M
2023-09-04 54.23 56.88 54.23 56.26 0.0M
2023-09-02 59.42 59.42 59.42 59.42 0.0M
2023-09-01 56.50 56.70 56.02 56.02 0.0M
2023-08-31 55.74 57.04 55.71 56.61 0.0M
2023-08-30 55.43 55.61 55.07 55.07 0.0M
2023-08-29 54.92 55.26 54.92 55.08 0.0M
2023-08-28 55.62 55.62 54.59 54.68 0.0M
2023-08-25 54.19 54.68 53.74 54.68 0.0M
2023-08-24 54.59 54.59 54.15 54.15 0.0M
2023-08-23 55.20 55.20 54.19 54.59 0.0M
2023-08-22 56.18 56.18 55.25 55.25 0.0M
2023-08-21 58.45 58.45 55.76 56.18 0.0M
2023-08-18 56.60 56.60 55.12 56.02 0.0M
2023-08-17 55.62 56.04 55.50 55.50 0.0M
2023-08-16 56.34 56.46 55.10 55.58 0.0M
2023-08-15 56.43 56.59 56.35 56.35 0.0M
2023-08-14 55.92 57.17 55.92 56.05 0.0M
2023-08-11 56.17 56.20 55.54 55.91 0.0M
2023-08-10 59.10 59.10 55.54 55.76 0.0M
2023-08-09 59.25 59.39 58.87 59.10 0.0M
2023-08-08 59.14 59.51 58.97 59.21 0.0M
2023-08-07 59.58 60.56 59.23 59.54 0.0M
2023-08-04 63.06 63.06 58.87 59.14 0.0M
2023-08-03 59.16 60.24 59.16 60.24 0.0M
2023-08-02 59.74 59.74 58.69 59.12 0.0M
2023-08-01 57.78 60.77 57.78 60.43 0.0M
2023-07-31 59.27 59.27 57.93 58.51 0.0M
2023-07-28 61.94 61.94 58.17 59.19 0.0M
2023-07-27 61.70 61.98 61.60 61.60 0.0M
2023-07-26 61.18 61.18 60.31 61.12 0.0M
2023-07-25 62.58 62.58 60.86 61.23 0.0M
2023-07-24 65.14 65.14 61.98 61.98 0.0M
2023-07-21 62.51 63.36 62.38 63.36 0.0M
2023-07-20 62.45 63.05 62.43 62.89 0.0M
2023-07-19 63.49 63.75 63.03 63.15 0.0M
2023-07-18 62.82 63.49 62.71 63.49 0.0M
2023-07-17 67.07 67.26 63.47 63.47 0.0M
2023-07-14 68.06 68.34 67.19 67.19 0.0M
2023-07-13 70.15 70.15 67.99 68.06 0.0M
2023-07-12 68.79 68.86 68.73 68.85 0.0M
2023-07-11 68.70 69.41 68.70 69.13 0.0M
2023-07-10 69.69 69.69 68.03 68.70 0.0M
2023-07-07 70.15 70.15 68.32 68.32 0.0M
2023-07-06 69.68 69.74 68.54 69.12 0.0M
2023-07-05 68.76 69.81 68.76 69.68 0.0M
2023-07-04 67.36 68.29 65.49 68.29 0.0M
2023-07-03 68.21 69.04 68.10 68.29 0.0M
2023-06-30 68.78 68.88 68.03 68.21 0.0M
2023-06-29 67.36 68.59 67.36 67.72 0.0M
2023-06-28 65.86 66.83 65.72 66.83 0.0M
2023-06-27 63.06 64.87 63.06 64.62 0.0M
2023-06-26 62.58 63.13 62.58 63.06 0.0M
2023-06-23 62.68 63.26 62.41 62.58 0.0M
2023-06-22 63.44 63.81 63.15 63.15 0.0M
2023-06-21 64.53 64.53 62.46 62.47 0.0M
2023-06-20 63.94 64.44 62.80 63.35 0.0M
2023-06-19 65.49 65.49 64.70 64.86 0.0M
2023-06-16 65.49 65.77 64.73 65.49 0.0M
2023-06-15 64.31 64.93 64.31 64.92 0.0M
2023-06-14 63.14 65.39 63.14 63.75 0.0M
2023-06-13 62.77 64.40 62.77 64.21 0.0M
2023-06-12 63.17 63.17 62.71 62.77 0.0M
2023-06-09 62.30 63.70 62.30 62.71 0.0M
2023-06-07 59.22 62.28 59.22 62.24 0.0M
2023-06-06 57.80 59.31 57.72 59.22 0.0M
2023-06-05 57.61 58.94 57.61 57.89 0.0M
2023-06-02 57.58 57.69 56.60 57.60 0.0M
2023-06-01 56.93 56.93 56.14 56.61 0.0M
2023-05-31 58.94 59.07 56.97 56.97 0.0M
2023-05-30 58.95 60.10 58.94 59.50 0.0M
2023-05-29 57.06 57.06 55.80 55.92 0.0M
2023-05-26 55.03 57.21 55.03 56.50 0.0M
2023-05-25 53.16 53.74 53.16 53.53 0.0M
2023-05-24 54.04 54.04 52.20 52.54 0.0M
2023-05-23 55.19 55.19 54.36 54.36 0.0M
2023-05-22 55.19 55.19 53.04 53.69 0.0M
2023-05-19 54.45 55.04 54.02 54.32 0.0M
2023-05-18 54.07 54.07 53.05 53.75 0.0M
2023-05-17 53.04 53.37 53.01 53.01 0.0M
2023-05-16 53.14 53.14 52.24 52.24 0.0M
2023-05-15 53.71 53.89 53.25 53.25 0.0M
2023-05-12 54.87 54.87 53.73 53.86 0.0M
2023-05-11 55.05 55.09 54.58 54.58 0.0M
2023-05-10 56.72 56.72 54.54 55.06 0.0M
2023-05-09 55.68 55.95 54.93 55.61 0.0M
2023-05-08 55.85 56.23 55.20 56.23 0.0M
2023-05-06 59.39 59.39 59.39 59.39 0.0M
2023-05-05 53.39 55.57 53.39 55.56 0.0M
2023-05-04 55.34 55.34 53.89 54.08 0.0M
2023-05-03 55.65 56.46 54.11 55.21 0.0M
2023-05-02 56.68 56.68 55.16 55.16 0.0M
2023-04-28 54.35 55.61 54.35 55.57 0.0M
2023-04-27 55.19 55.86 53.69 54.35 0.0M
2023-04-26 55.91 55.91 54.65 54.65 0.0M
2023-04-25 55.91 56.47 55.68 55.68 0.0M
2023-04-24 55.14 57.98 55.00 57.98 0.0M
2023-04-20 55.52 55.63 54.46 55.14 0.0M
2023-04-19 58.88 58.88 57.05 57.86 0.0M
2023-04-18 58.61 58.88 58.59 58.88 0.0M
2023-04-17 57.64 57.64 57.33 57.33 0.0M
2023-04-14 57.11 57.24 56.89 56.92 0.0M
2023-04-13 57.67 58.24 56.01 58.24 0.0M
2023-04-12 60.02 60.30 58.15 58.21 0.0M
2023-04-11 59.82 60.63 59.65 60.03 0.0M
2023-04-10 58.93 59.75 58.22 59.75 0.0M
2023-04-06 58.01 58.01 57.77 57.77 0.0M
2023-04-05 59.58 59.58 57.52 58.00 0.0M
2023-04-04 59.23 59.96 59.19 59.96 0.0M
2023-04-03 59.29 59.49 58.71 59.32 0.0M
2023-03-31 58.72 58.72 58.35 58.56 0.0M
2023-03-30 57.25 58.88 57.25 57.85 0.0M
2023-03-29 56.31 57.33 56.31 57.25 0.0M
2023-03-28 55.07 56.00 55.07 56.00 0.0M
2023-03-27 56.83 56.83 55.66 56.11 0.0M
2023-03-24 56.33 56.33 55.43 55.71 0.0M
2023-03-23 57.11 57.12 55.66 55.89 0.0M
2023-03-22 57.36 58.08 55.94 55.94 0.0M
2023-03-21 54.59 57.11 54.59 56.91 0.0M
2023-03-20 55.22 55.36 54.46 54.55 0.0M
2023-03-17 56.81 56.81 54.55 55.22 0.0M
2023-03-16 57.65 57.70 56.67 57.50 0.0M
2023-03-15 57.52 57.65 56.41 57.65 0.0M
2023-03-14 59.82 59.82 57.52 57.52 0.0M
2023-03-13 58.36 59.40 55.66 59.18 0.0M
2023-03-10 60.54 60.54 58.21 58.81 0.0M
2023-03-09 61.44 61.94 61.44 61.50 0.0M
2023-03-08 60.94 61.44 60.71 61.44 0.0M
2023-03-07 62.65 62.65 61.85 61.85 0.0M
2023-03-06 63.25 63.25 62.17 62.30 0.0M
2023-03-03 61.63 63.27 60.90 62.74 0.0M
2023-03-02 59.28 60.30 59.28 59.91 0.0M
2023-03-01 60.00 60.00 59.22 59.42 0.0M
2023-02-28 58.53 58.98 57.89 58.22 0.0M
2023-02-27 57.41 59.08 57.41 58.53 0.0M
2023-02-24 57.48 57.48 56.96 57.41 0.0M
2023-02-23 58.13 59.10 56.91 57.49 0.0M
2023-02-22 59.61 59.61 58.04 58.04 0.0M
2023-02-17 62.11 62.11 61.18 61.31 0.0M
2023-02-16 62.16 63.22 61.40 62.44 0.0M
2023-02-15 63.78 63.78 61.38 62.30 0.0M
2023-02-14 62.18 63.20 61.88 62.57 0.0M
2023-02-13 62.68 63.01 60.90 62.73 0.0M
2023-02-10 65.84 65.85 62.06 62.68 0.0M
2023-02-09 63.37 65.94 63.18 65.94 0.0M
2023-02-08 61.93 63.39 61.64 62.21 0.0M
2023-02-07 60.30 62.02 60.12 61.93 0.0M
2023-02-06 60.71 61.40 59.36 60.30 0.0M
2023-02-03 61.24 61.95 58.48 60.13 0.0M
2023-02-02 61.09 64.96 61.09 64.37 0.0M
2023-02-01 61.13 62.82 61.02 62.34 0.0M
2023-01-31 60.00 61.07 60.00 60.65 0.0M
2023-01-30 59.60 60.24 58.94 59.26 0.0M
2023-01-27 59.13 60.63 58.98 60.32 0.0M
2023-01-26 58.57 58.57 58.16 58.53 0.0M
2023-01-25 58.10 58.10 56.66 57.47 0.0M
2023-01-24 59.17 59.17 58.10 58.10 0.0M
2023-01-23 58.21 59.60 58.21 59.20 0.0M
2023-01-20 57.46 57.46 56.70 57.20 0.0M
2023-01-19 56.58 56.81 56.14 56.56 0.0M
2023-01-18 57.97 58.02 57.47 57.47 0.0M
2023-01-17 57.91 58.37 56.85 57.38 0.0M
2023-01-16 58.29 58.29 57.36 57.92 0.0M
2023-01-13 60.62 60.62 56.97 57.61 0.0M
2023-01-12 60.93 60.93 60.43 60.61 0.0M
2023-01-11 59.51 60.93 59.51 60.93 0.0M
2023-01-10 58.90 59.60 58.46 59.52 0.0M
2023-01-09 59.97 60.47 59.32 59.32 0.0M
2023-01-06 58.57 58.65 58.57 58.65 0.0M
2023-01-05 58.08 58.81 58.08 58.81 0.0M
2023-01-04 57.42 58.44 57.02 58.09 0.0M
2023-01-03 55.12 57.00 55.12 56.74 0.0M
2023-01-02 54.68 55.12 54.46 55.12 0.0M