São Paulo - Delayed Quote BRL

Ford Motor Company (FDMO34.SA)

55.86

-1.40

(-2.44%)

At close: April 15 at 4:38:43 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	56.81	56.81	55.51	55.86	55.86	321
Apr 14, 2025	53.75	57.26	53.75	57.26	57.26	1,044
Apr 11, 2025	53.47	54.85	53.39	54.85	54.85	86
Apr 10, 2025	53.79	54.12	53.22	53.79	53.79	333
Apr 9, 2025	51.47	55.55	51.47	54.80	54.80	931
Apr 8, 2025	56.30	56.30	51.47	51.47	51.47	2,295
Apr 7, 2025	54.07	55.74	53.43	54.46	54.46	481
Apr 4, 2025	53.99	56.57	53.49	56.30	56.30	543
Apr 3, 2025	55.00	55.00	53.99	54.24	54.24	439
Apr 2, 2025	55.99	58.00	55.99	57.46	57.46	4,557
Apr 1, 2025	57.52	57.52	56.02	56.02	56.02	1,862
Mar 31, 2025	56.54	57.60	54.93	57.60	57.60	128
Mar 28, 2025	57.89	57.89	55.59	55.98	55.98	56
Mar 27, 2025	59.27	59.40	56.57	57.31	57.31	92
Mar 26, 2025	58.14	59.11	58.14	58.89	58.89	357
Mar 25, 2025	57.46	59.00	57.46	58.02	58.02	930
Mar 24, 2025	58.20	58.98	58.00	58.63	58.63	471
Mar 21, 2025	57.00	57.62	56.87	57.62	57.62	278
Mar 20, 2025	57.06	57.41	56.77	57.01	57.01	30
Mar 19, 2025	57.01	57.90	56.33	56.33	56.33	107
Mar 18, 2025	57.27	57.27	56.24	56.78	56.78	218
Mar 17, 2025	54.94	56.81	54.94	56.70	56.70	96
Mar 14, 2025	55.44	55.98	55.44	55.98	55.98	83
Mar 13, 2025	56.04	57.79	55.23	55.23	55.23	677
Mar 12, 2025	58.88	58.88	55.41	55.92	55.92	289
Mar 11, 2025	58.46	58.46	55.57	56.00	56.00	605
Mar 10, 2025	56.48	58.70	56.48	58.46	58.46	2,103
Mar 7, 2025	56.18	57.60	55.16	57.52	57.52	854
Mar 6, 2025	54.55	55.84	54.47	55.62	55.62	108
Mar 5, 2025	53.00	55.59	53.00	55.21	55.21	169
Feb 28, 2025	54.34	56.56	54.34	55.97	55.97	266
Feb 27, 2025	54.78	55.48	54.21	54.53	54.53	54
Feb 26, 2025	54.59	55.65	54.40	55.06	55.06	1,522
Feb 25, 2025	54.10	54.64	53.81	54.40	54.40	4,105
Feb 24, 2025	53.57	53.64	52.99	53.41	53.41	5,810
Feb 21, 2025	53.70	53.75	53.03	53.03	53.03	402
Feb 20, 2025	54.34	54.34	53.10	53.50	53.50	256
Feb 19, 2025	53.75	53.82	52.68	53.80	53.80	795
Feb 18, 2025	53.62	53.62	52.51	53.21	53.21	7,324
Feb 17, 2025	0.61 Dividend
Feb 17, 2025	54.18	54.18	54.18	54.18	54.18	-
Feb 14, 2025	55.10	55.10	53.65	54.18	53.57	213
Feb 13, 2025	53.97	54.31	53.72	54.19	53.58	339
Feb 12, 2025	54.00	54.00	52.67	53.40	52.80	534
Feb 11, 2025	53.61	53.61	53.11	53.36	52.76	408
Feb 10, 2025	54.45	54.45	53.06	53.55	52.95	1,864
Feb 7, 2025	53.58	53.97	52.60	53.91	53.30	1,616
Feb 6, 2025	55.21	55.44	53.33	53.33	52.73	59,678
Feb 5, 2025	58.39	59.80	57.70	57.70	57.05	4,881
Feb 4, 2025	57.86	58.60	57.60	58.53	57.87	174
Feb 3, 2025	56.99	58.37	56.71	57.97	57.32	1,040
Jan 31, 2025	60.70	60.70	58.60	58.80	58.14	656
Jan 30, 2025	58.91	61.20	58.91	60.31	59.63	297
Jan 29, 2025	59.79	60.12	59.03	60.12	59.45	134
Jan 28, 2025	61.25	61.25	58.26	59.19	58.53	1,805
Jan 27, 2025	58.92	61.45	58.92	61.22	60.53	61
Jan 24, 2025	60.21	60.28	59.54	59.96	59.29	196
Jan 23, 2025	62.28	62.28	59.31	60.15	59.47	409
Jan 22, 2025	60.76	61.99	59.46	61.99	61.29	11,627
Jan 21, 2025	62.20	62.82	61.94	62.80	62.10	3,122
Jan 20, 2025	61.26	62.07	57.35	58.10	57.45	302
Jan 17, 2025	59.80	61.79	59.80	61.79	61.10	203
Jan 16, 2025	60.18	60.88	59.79	60.72	60.04	273
Jan 15, 2025	60.15	60.74	59.87	60.24	59.56	327
Jan 14, 2025	58.88	59.10	58.80	59.10	58.44	101
Jan 13, 2025	58.96	59.28	58.34	59.04	58.38	90
Jan 10, 2025	59.02	59.58	58.75	58.98	58.32	122
Jan 9, 2025	61.06	61.06	59.47	59.57	58.90	298
Jan 8, 2025	59.49	62.31	58.97	62.31	61.61	197
Jan 7, 2025	61.04	61.04	59.38	59.52	58.85	106
Jan 6, 2025	58.74	62.30	58.74	60.43	59.75	756
Jan 3, 2025	59.30	61.84	59.00	61.84	61.15	3,327
Jan 2, 2025	59.91	62.09	59.49	59.49	58.82	1,564
Dec 30, 2024	61.60	62.09	60.75	61.14	60.45	790
Dec 27, 2024	62.41	62.88	62.21	62.40	61.70	296
Dec 26, 2024	62.00	62.46	61.56	62.40	61.70	493
Dec 23, 2024	61.14	61.56	60.48	61.32	60.63	1,459
Dec 20, 2024	59.00	60.60	58.56	60.34	59.66	1,931
Dec 19, 2024	60.17	62.29	59.50	62.29	61.59	238
Dec 18, 2024	60.72	62.58	60.72	61.40	60.71	1,639
Dec 17, 2024	61.56	61.56	60.60	60.91	60.23	263
Dec 16, 2024	61.70	61.99	60.14	61.99	61.29	3,351
Dec 13, 2024	62.59	62.85	62.18	62.70	62.00	266
Dec 12, 2024	61.54	62.76	61.12	62.76	62.06	889
Dec 11, 2024	65.06	65.06	61.80	62.39	61.69	1,213
Dec 10, 2024	65.21	65.21	63.96	64.41	63.69	986
Dec 9, 2024	64.83	65.22	63.91	64.56	63.84	694
Dec 6, 2024	63.18	64.20	63.18	64.18	63.46	1,273
Dec 5, 2024	63.56	63.56	62.30	62.74	62.04	847
Dec 4, 2024	66.46	66.46	64.00	64.33	63.61	843
Dec 3, 2024	65.24	66.92	65.24	65.97	65.23	1,200
Dec 2, 2024	67.65	68.00	66.58	66.58	65.83	1,724
Nov 29, 2024	67.66	68.52	66.40	66.98	66.23	2,654
Nov 28, 2024	64.48	67.60	63.00	67.10	66.35	674
Nov 27, 2024	65.21	65.80	65.16	65.80	65.06	471
Nov 26, 2024	65.70	65.70	64.33	64.75	64.02	2,672
Nov 25, 2024	65.69	66.86	65.66	66.77	66.02	1,457
Nov 22, 2024	62.65	66.18	62.65	64.68	63.95	2,310
Nov 21, 2024	64.53	64.53	61.74	62.69	61.99	2,769
Nov 19, 2024	64.76	64.98	63.66	63.90	63.18	1,284
Nov 18, 2024	64.00	64.77	63.54	64.56	63.84	63
Nov 14, 2024	62.83	64.86	62.83	64.03	63.31	622
Nov 13, 2024	64.02	64.62	63.39	64.12	63.40	1,059
Nov 12, 2024	65.27	65.27	63.25	64.02	63.30	482
Nov 11, 2024	64.60	65.22	63.70	64.62	63.89	3,695
Nov 8, 2024	62.60	63.29	62.60	62.85	62.14	678
Nov 7, 2024	62.33	63.11	61.76	62.40	61.70	6,310
Nov 6, 2024	0.64 Dividend
Nov 6, 2024	65.77	65.77	61.18	62.33	61.63	2,054
Nov 5, 2024	61.72	61.80	59.53	60.49	59.18	194
Nov 4, 2024	60.52	60.92	59.40	60.18	58.88	847
Nov 1, 2024	59.16	60.60	59.16	60.05	58.75	478
Oct 31, 2024	60.77	60.77	59.35	59.75	58.46	2,393
Oct 30, 2024	59.36	60.77	59.36	60.40	59.09	1,618
Oct 29, 2024	60.20	60.54	58.58	60.00	58.70	8,072
Oct 28, 2024	63.78	64.80	63.66	64.70	63.30	4,088
Oct 25, 2024	64.02	64.02	63.10	63.61	62.23	2,197
Oct 24, 2024	63.96	64.27	63.30	63.57	62.19	842
Oct 23, 2024	63.36	64.00	63.00	63.19	61.82	437
Oct 22, 2024	62.58	63.54	62.52	63.48	62.11	1,015
Oct 21, 2024	63.18	63.54	62.16	62.16	60.81	1,246
Oct 18, 2024	62.82	63.36	62.82	63.16	61.79	3,422
Oct 17, 2024	62.80	63.00	62.33	62.52	61.17	680
Oct 16, 2024	60.85	63.00	60.85	62.17	60.82	1,841
Oct 15, 2024	61.49	62.10	61.38	62.10	60.76	401
Oct 14, 2024	59.43	61.09	59.43	61.09	59.77	326
Oct 11, 2024	59.07	60.70	59.07	60.65	59.34	143
Oct 10, 2024	59.21	59.69	59.21	59.52	58.23	736
Oct 9, 2024	58.82	59.75	58.62	59.15	57.87	168
Oct 8, 2024	57.90	58.23	57.87	58.23	56.97	3,024
Oct 7, 2024	57.39	57.78	57.32	57.48	56.24	132
Oct 4, 2024	58.23	58.23	57.14	57.39	56.15	433
Oct 3, 2024	57.01	57.20	56.88	57.12	55.88	149
Oct 2, 2024	59.15	59.15	56.98	57.31	56.07	6,541
Oct 1, 2024	58.38	58.90	58.08	58.56	57.29	337
Sep 30, 2024	56.91	57.91	56.88	57.66	56.41	325
Sep 27, 2024	59.46	59.68	58.62	58.74	57.47	523
Sep 26, 2024	57.54	58.38	57.50	58.24	56.98	1,247
Sep 25, 2024	58.14	58.14	56.60	57.07	55.83	6,596
Sep 24, 2024	59.70	59.76	59.22	59.22	57.94	362
Sep 23, 2024	59.70	60.31	59.35	59.35	58.07	10,037
Sep 20, 2024	59.05	59.34	58.75	59.34	58.06	121
Sep 19, 2024	60.60	61.10	59.22	59.22	57.94	225
Sep 18, 2024	59.67	60.48	59.67	60.00	58.70	261
Sep 17, 2024	59.40	61.20	59.40	59.76	58.47	1,037
Sep 16, 2024	60.00	60.00	59.25	59.55	58.26	90
Sep 13, 2024	59.99	59.99	59.10	59.40	58.11	135
Sep 12, 2024	59.59	60.00	59.16	59.64	58.35	10,207
Sep 11, 2024	57.37	58.74	57.37	58.74	57.47	1,907
Sep 10, 2024	59.55	59.55	57.48	58.40	57.14	6,689
Sep 9, 2024	60.59	60.59	59.57	59.70	58.41	450
Sep 6, 2024	59.89	60.06	59.10	59.99	58.69	1,191
Sep 5, 2024	60.96	62.00	59.79	59.79	58.50	11,780
Sep 4, 2024	61.59	62.84	61.37	61.56	60.23	55
Sep 3, 2024	62.34	62.34	61.75	61.75	60.41	1,037
Sep 2, 2024	63.03	63.66	62.33	62.33	60.98	55
Aug 30, 2024	62.98	63.57	62.65	62.65	61.29	3,271
Aug 29, 2024	62.28	62.94	62.04	62.46	61.11	3,843
Aug 28, 2024	61.31	61.50	60.93	61.50	60.17	38
Aug 27, 2024	61.47	61.68	60.56	61.38	60.05	3,318
Aug 26, 2024	61.95	62.35	60.86	60.86	59.54	1,167
Aug 23, 2024	61.00	61.86	60.66	61.61	60.28	296
Aug 22, 2024	60.30	61.37	60.20	61.21	59.89	1,239
Aug 21, 2024	59.13	59.79	59.13	59.40	58.11	2,626
Aug 20, 2024	58.79	59.04	58.14	58.80	57.53	447
Aug 19, 2024	58.75	58.75	57.18	58.20	56.94	920
Aug 16, 2024	56.94	57.48	56.75	57.48	56.24	214
Aug 15, 2024	57.35	57.41	56.90	56.97	55.74	243
Aug 14, 2024	57.28	57.28	54.84	56.10	54.89	687
Aug 13, 2024	55.03	55.25	53.95	55.25	54.05	143
Aug 12, 2024	55.68	55.68	54.19	54.42	53.24	1,284
Aug 9, 2024	57.21	57.21	55.00	56.20	54.98	3,657
Aug 8, 2024	55.62	57.00	55.62	56.89	55.66	2,301
Aug 7, 2024	56.05	56.05	54.87	55.06	53.87	374
Aug 6, 2024	55.48	55.83	55.17	55.49	54.29	381
Aug 5, 2024	57.30	57.48	54.72	55.70	54.49	1,750
Aug 2, 2024	60.66	61.26	57.33	57.63	56.38	3,729
Aug 1, 2024	62.87	62.87	60.84	61.64	60.31	1,769
Jul 31, 2024	62.10	62.16	60.65	61.47	60.14	7,281
Jul 30, 2024	62.40	62.84	60.78	61.93	60.59	6,834
Jul 29, 2024	63.30	63.30	61.00	62.01	60.67	643
Jul 26, 2024	63.73	64.21	62.64	63.39	62.02	7,629
Jul 25, 2024	66.50	66.96	63.13	63.27	61.90	11,679
Jul 24, 2024	76.26	78.00	76.26	76.90	75.24	433
Jul 23, 2024	76.40	77.82	76.00	77.82	76.14	134
Jul 22, 2024	78.96	78.96	77.50	78.27	76.58	474
Jul 19, 2024	80.72	80.80	78.21	78.80	77.09	276
Jul 18, 2024	80.48	81.99	80.00	81.84	80.07	370
Jul 17, 2024	79.00	79.62	78.79	79.16	77.45	787
Jul 16, 2024	77.50	78.69	77.06	77.06	75.39	223
Jul 15, 2024	77.10	78.49	77.10	77.51	75.83	361
Jul 12, 2024	73.43	77.00	73.43	76.87	75.21	2,381
Jul 11, 2024	73.00	73.43	72.77	73.43	71.84	363
Jul 10, 2024	70.07	71.20	69.58	71.20	69.66	651
Jul 9, 2024	70.35	70.36	70.33	70.35	68.83	91
Jul 8, 2024	70.50	71.50	70.50	71.20	69.66	424
Jul 5, 2024	71.23	71.30	69.85	70.50	68.97	125
Jul 4, 2024	70.94	70.94	70.07	70.32	68.80	572
Jul 3, 2024	73.15	73.15	71.19	71.60	70.05	857
Jul 2, 2024	71.75	73.60	71.74	73.00	71.42	394
Jul 1, 2024	70.28	72.30	69.90	71.90	70.34	261
Jun 28, 2024	68.25	70.29	68.25	70.28	68.76	354
Jun 27, 2024	66.80	68.00	66.67	67.29	65.83	1,108
Jun 26, 2024	66.00	66.80	65.82	66.80	65.35	148
Jun 25, 2024	66.00	66.00	65.55	65.55	64.13	461
Jun 24, 2024	64.38	66.00	64.38	65.55	64.13	188
Jun 21, 2024	64.19	64.38	64.19	64.38	62.99	7
Jun 20, 2024	64.37	64.89	63.25	64.89	63.49	219
Jun 19, 2024	64.38	64.38	64.37	64.37	62.98	9
Jun 18, 2024	63.84	64.50	63.84	64.38	62.99	67
Jun 17, 2024	63.06	63.80	63.06	63.69	62.31	177
Jun 14, 2024	64.51	64.51	62.27	62.59	61.24	2,336
Jun 13, 2024	64.11	64.38	64.11	64.38	62.99	13
Jun 12, 2024	65.79	65.79	65.79	65.79	64.37	5
Jun 11, 2024	66.19	66.19	64.77	64.77	63.37	1,332
Jun 10, 2024	64.46	67.00	64.46	66.81	65.36	775
Jun 7, 2024	63.18	64.50	63.18	64.32	62.93	198
Jun 6, 2024	64.18	64.18	63.18	63.18	61.81	52
Jun 5, 2024	62.80	64.18	62.71	64.18	62.79	306
Jun 4, 2024	63.21	63.63	63.21	63.46	62.09	12
Jun 3, 2024	63.80	64.38	62.80	63.72	62.34	10,138
May 31, 2024	61.86	63.78	61.86	63.78	62.40	11,151
May 29, 2024	60.31	60.31	59.94	59.94	58.64	676
May 28, 2024	62.94	62.94	60.12	60.33	59.02	937
May 27, 2024	62.94	62.94	62.94	62.94	61.58	-
May 24, 2024	62.10	62.94	62.10	62.94	61.58	1,041
May 23, 2024	62.80	62.80	62.22	62.22	60.87	200
May 22, 2024	62.15	62.16	61.98	61.98	60.64	33
May 21, 2024	62.00	62.10	61.50	62.10	60.76	1,109
May 20, 2024	62.34	63.06	62.04	62.47	61.12	1,124
May 17, 2024	63.12	63.12	62.34	62.34	60.99	1,015
May 16, 2024	61.91	63.78	61.91	63.66	62.28	724
May 15, 2024	64.45	64.47	62.64	63.18	61.81	1,720
May 14, 2024	63.70	64.56	63.60	63.60	62.22	25,101
May 13, 2024	61.98	63.70	61.98	63.54	62.16	25,225
May 10, 2024	62.00	62.10	61.62	61.99	60.65	826
May 9, 2024	62.80	62.88	62.46	62.46	61.11	124
May 8, 2024	61.59	62.16	61.57	61.94	60.60	1,404
May 7, 2024	0.55 Dividend
May 7, 2024	63.37	63.37	61.59	61.59	60.26	125
May 6, 2024	63.78	63.90	63.29	63.40	61.49	186
May 3, 2024	64.20	64.25	62.70	62.70	60.81	1,847
May 2, 2024	63.47	64.06	63.29	64.06	62.13	2,310
Apr 30, 2024	64.41	64.41	63.20	63.29	61.38	207
Apr 29, 2024	65.87	65.87	64.43	65.32	63.35	1,448
Apr 26, 2024	65.17	66.01	65.17	65.88	63.89	65
Apr 25, 2024	66.60	67.97	65.46	66.15	64.15	1,272
Apr 24, 2024	68.00	68.00	66.64	66.64	64.63	170
Apr 23, 2024	68.46	68.53	66.29	66.43	64.43	1,054
Apr 22, 2024	63.36	66.48	63.36	66.48	64.47	228
Apr 19, 2024	61.97	63.80	61.97	62.83	60.93	72
Apr 18, 2024	63.00	63.24	63.00	63.24	61.33	76
Apr 17, 2024	63.57	63.78	63.18	63.18	61.27	29
Apr 16, 2024	63.42	64.26	62.79	62.79	60.90	97
Apr 15, 2024	64.12	66.00	63.42	63.42	61.51	550

4405.KL Tan Chong Motor Holdings Berhad

0.3000

+1.69%

0FM1.IL Piaggio & C. SpA

1.7930

-1.94%

A5S0.BE Aston Martin Lagonda Global Holdings PLC

0.7950

+3.25%

TOM.SG Toyota Motor Corp

15.21

-1.22%

3301.KL Hong Leong Industries Berhad

13.56

-0.29%

BMW.MU Bayerische Motoren Werke AG

68.98

-2.32%

VOW3.BE Volkswagen AG

87.22

-2.72%

PAH3.MU Porsche Automobil Holding SE

33.33

-1.07%

GRUA.F Geely Automobile Holdings Limited

34.80

-5.43%

BMW3.MU Bayerische Motoren Werke AG

65.55

-1.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ford Motor Company (FDMO34.SA)

Related Tickers