Ford Motor Company (FDMO34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 64.06 | 64.06 | - |
| Apr 30, 2024 | 64.41 | 64.41 | 63.20 | 63.29 | 63.29 | 207 |
| Apr 29, 2024 | 65.87 | 65.87 | 64.43 | 65.32 | 65.32 | 1,448 |
| Apr 26, 2024 | 65.17 | 66.01 | 65.17 | 65.88 | 65.88 | 65 |
| Apr 25, 2024 | 66.60 | 67.97 | 65.46 | 66.15 | 66.15 | 1,272 |
| Apr 24, 2024 | 68.00 | 68.00 | 66.64 | 66.64 | 66.64 | 170 |
| Apr 23, 2024 | 68.46 | 68.53 | 66.29 | 66.43 | 66.43 | 1,054 |
| Apr 22, 2024 | 63.36 | 66.48 | 63.36 | 66.48 | 66.48 | 228 |
| Apr 19, 2024 | 61.97 | 63.80 | 61.97 | 62.83 | 62.83 | 72 |
| Apr 18, 2024 | 63.00 | 63.24 | 63.00 | 63.24 | 63.24 | 76 |
| Apr 17, 2024 | 63.57 | 63.78 | 63.18 | 63.18 | 63.18 | 29 |
| Apr 16, 2024 | 63.42 | 64.26 | 62.79 | 62.79 | 62.79 | 97 |
| Apr 15, 2024 | 64.12 | 66.00 | 63.42 | 63.42 | 63.42 | 550 |
| Apr 12, 2024 | 66.80 | 66.80 | 64.12 | 64.12 | 64.12 | 195 |
| Apr 11, 2024 | 66.01 | 66.71 | 65.73 | 66.71 | 66.71 | 46 |
| Apr 10, 2024 | 66.86 | 66.86 | 66.00 | 66.29 | 66.29 | 1,611 |
| Apr 09, 2024 | 67.69 | 68.04 | 67.00 | 67.41 | 67.41 | 263 |
| Apr 08, 2024 | 68.11 | 68.18 | 67.56 | 67.59 | 67.59 | 35 |
| Apr 05, 2024 | 66.90 | 68.10 | 66.29 | 68.10 | 68.10 | 248 |
| Apr 04, 2024 | 71.50 | 71.50 | 66.85 | 66.92 | 66.92 | 1,795 |
| Apr 03, 2024 | 67.27 | 71.50 | 67.27 | 71.50 | 71.50 | 326 |
| Apr 02, 2024 | 66.43 | 67.62 | 66.43 | 67.41 | 67.41 | 691 |
| Apr 01, 2024 | 66.50 | 67.55 | 66.47 | 67.20 | 67.20 | 903 |
| Mar 28, 2024 | 65.02 | 66.60 | 65.02 | 66.50 | 66.50 | 1,438 |
| Mar 27, 2024 | 62.70 | 64.68 | 62.70 | 64.68 | 64.68 | 337 |
| Mar 26, 2024 | 64.35 | 64.36 | 62.34 | 62.68 | 62.68 | 386 |
| Mar 25, 2024 | 64.68 | 64.85 | 64.08 | 64.44 | 64.44 | 54 |
| Mar 22, 2024 | 64.50 | 64.68 | 64.14 | 64.68 | 64.68 | 287 |
| Mar 21, 2024 | 64.46 | 64.86 | 63.78 | 64.74 | 64.74 | 1,433 |
| Mar 20, 2024 | 62.10 | 64.38 | 62.10 | 63.09 | 63.09 | 965 |
| Mar 19, 2024 | 61.00 | 61.80 | 60.89 | 61.62 | 61.62 | 290 |
| Mar 18, 2024 | 60.72 | 61.14 | 59.94 | 61.00 | 61.00 | 641 |
| Mar 15, 2024 | 60.90 | 60.90 | 60.22 | 60.22 | 60.22 | 125 |
| Mar 14, 2024 | 60.66 | 60.78 | 60.12 | 60.12 | 60.12 | 126 |
| Mar 13, 2024 | 61.00 | 61.90 | 61.00 | 61.55 | 61.55 | 1,626 |
| Mar 12, 2024 | 60.36 | 60.60 | 60.30 | 60.42 | 60.42 | 223 |
| Mar 11, 2024 | 60.97 | 60.97 | 60.43 | 60.48 | 60.48 | 36 |
| Mar 08, 2024 | 61.86 | 61.98 | 60.60 | 60.84 | 60.84 | 282 |
| Mar 07, 2024 | 60.76 | 61.50 | 60.75 | 60.78 | 60.78 | 522 |
| Mar 06, 2024 | 62.16 | 62.16 | 60.81 | 60.81 | 60.81 | 595 |
| Mar 05, 2024 | 62.76 | 62.80 | 62.16 | 62.16 | 62.16 | 122 |
| Mar 04, 2024 | 61.58 | 64.23 | 61.58 | 62.82 | 62.82 | 814 |
| Mar 01, 2024 | 61.91 | 62.50 | 61.50 | 61.50 | 61.50 | 57 |
| Feb 29, 2024 | 61.62 | 62.22 | 61.44 | 61.91 | 61.91 | 1,187 |
| Feb 28, 2024 | 59.01 | 61.74 | 59.01 | 61.04 | 61.04 | 1,160 |
| Feb 27, 2024 | 59.82 | 59.92 | 59.52 | 59.64 | 59.64 | 27 |
| Feb 26, 2024 | 60.44 | 60.96 | 59.82 | 59.88 | 59.88 | 133 |
| Feb 23, 2024 | 59.11 | 60.90 | 59.11 | 60.90 | 60.90 | 1,139 |
| Feb 22, 2024 | 61.71 | 61.71 | 60.14 | 60.30 | 60.30 | 13 |
| Feb 21, 2024 | 60.07 | 60.50 | 59.76 | 60.50 | 60.50 | 144 |
| Feb 20, 2024 | 60.57 | 60.74 | 59.85 | 60.74 | 60.74 | 1,047 |
| Feb 19, 2024 | 61.62 | 61.80 | 60.29 | 61.57 | 61.57 | 747 |
| Feb 16, 2024 | 61.93 | 62.64 | 61.40 | 61.62 | 61.62 | 152 |
| Feb 15, 2024 | 61.30 | 62.06 | 61.08 | 61.86 | 61.86 | 102 |
| Feb 15, 2024 | 0.625061 Dividend | |||||
| Feb 14, 2024 | 63.07 | 63.07 | 62.24 | 62.76 | 62.14 | 840 |
| Feb 09, 2024 | 63.84 | 63.84 | 63.00 | 63.07 | 62.44 | 1,351 |
| Feb 08, 2024 | 64.63 | 64.63 | 63.17 | 63.84 | 63.21 | 315 |
| Feb 07, 2024 | 63.00 | 63.96 | 60.59 | 63.36 | 62.73 | 1,693 |
| Feb 06, 2024 | 57.76 | 60.00 | 57.76 | 60.00 | 59.41 | 65 |
| Feb 05, 2024 | 60.97 | 60.97 | 57.76 | 57.76 | 57.19 | 184 |
| Feb 02, 2024 | 60.00 | 60.36 | 59.40 | 60.30 | 59.70 | 568 |
| Feb 01, 2024 | 57.82 | 59.40 | 57.42 | 59.34 | 58.75 | 468 |
| Jan 31, 2024 | 58.50 | 59.00 | 57.78 | 59.00 | 58.42 | 453 |
| Jan 30, 2024 | 58.42 | 58.68 | 58.14 | 58.50 | 57.92 | 811 |
| Jan 29, 2024 | 56.10 | 57.02 | 56.10 | 57.02 | 56.45 | 52 |
| Jan 26, 2024 | 55.98 | 56.46 | 55.92 | 55.92 | 55.37 | 43 |
| Jan 25, 2024 | 54.05 | 55.60 | 53.82 | 55.60 | 55.05 | 111 |
| Jan 24, 2024 | 55.51 | 56.15 | 54.30 | 54.30 | 53.76 | 132 |
| Jan 23, 2024 | 56.52 | 56.82 | 56.34 | 56.64 | 56.08 | 81 |
| Jan 22, 2024 | 55.50 | 56.22 | 55.50 | 55.74 | 55.19 | 100 |
| Jan 19, 2024 | 54.20 | 55.20 | 53.50 | 54.90 | 54.36 | 93 |
| Jan 18, 2024 | 55.91 | 55.91 | 54.20 | 54.20 | 53.66 | 152 |
| Jan 17, 2024 | 54.72 | 55.86 | 54.72 | 55.56 | 55.01 | 60 |
| Jan 16, 2024 | 55.80 | 56.76 | 55.00 | 56.52 | 55.96 | 722 |
| Jan 15, 2024 | 56.10 | 57.00 | 54.72 | 55.24 | 54.69 | 1,592 |
| Jan 12, 2024 | 58.00 | 58.00 | 55.62 | 56.10 | 55.54 | 249 |
| Jan 11, 2024 | 57.35 | 57.35 | 56.90 | 57.00 | 56.44 | 256 |
| Jan 10, 2024 | 58.00 | 58.00 | 57.51 | 57.51 | 56.94 | 103 |
| Jan 09, 2024 | 59.37 | 59.37 | 58.00 | 58.10 | 57.52 | 29 |
| Jan 08, 2024 | 57.80 | 58.50 | 57.80 | 58.20 | 57.62 | 100 |
| Jan 05, 2024 | 57.60 | 58.36 | 56.73 | 57.96 | 57.39 | 91 |
| Jan 04, 2024 | 57.61 | 57.78 | 57.46 | 57.60 | 57.03 | 518 |
| Jan 03, 2024 | 59.46 | 59.46 | 57.54 | 57.78 | 57.21 | 358 |
| Jan 02, 2024 | 59.40 | 60.78 | 58.76 | 59.96 | 59.37 | 473 |
| Dec 28, 2023 | 59.96 | 60.06 | 59.40 | 59.40 | 58.81 | 1,331 |
| Dec 27, 2023 | 60.06 | 60.12 | 59.76 | 60.12 | 59.52 | 65 |
| Dec 26, 2023 | 60.06 | 60.30 | 59.88 | 60.06 | 59.46 | 57 |
| Dec 22, 2023 | 60.49 | 60.49 | 59.81 | 60.06 | 59.46 | 68 |
| Dec 21, 2023 | 57.18 | 59.94 | 55.55 | 59.94 | 59.35 | 15,877 |
| Dec 20, 2023 | 58.39 | 59.40 | 58.31 | 58.31 | 57.73 | 10,024 |
| Dec 19, 2023 | 58.44 | 58.50 | 58.19 | 58.31 | 57.73 | 258 |
| Dec 18, 2023 | 59.30 | 59.34 | 58.44 | 58.44 | 57.86 | 196 |
| Dec 15, 2023 | 59.56 | 60.40 | 58.98 | 59.16 | 58.57 | 815 |
| Dec 14, 2023 | 55.20 | 59.23 | 55.20 | 59.23 | 58.64 | 3,097 |
| Dec 13, 2023 | 55.50 | 55.50 | 53.88 | 55.07 | 54.52 | 908 |
| Dec 12, 2023 | 54.90 | 55.50 | 54.90 | 55.30 | 54.75 | 407 |
| Dec 11, 2023 | 53.70 | 55.05 | 53.70 | 54.80 | 54.26 | 1,186 |
| Dec 08, 2023 | 53.39 | 54.47 | 53.15 | 54.35 | 53.81 | 853 |
| Dec 07, 2023 | 52.74 | 53.33 | 52.65 | 53.20 | 52.67 | 228 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.