Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ford Motor Co. | FDMO34 | Bovespa | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.03 | -3.11% | 63.29 | 08:45:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 64.41 | 63.20 | 64.41 | 63.29 | 65.32 |
FDMO34 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.46 | 68.53 | 63.20 | 65.92 | 773 | -5.17 | -7.55% |
| 1 Month | 66.43 | 71.50 | 61.97 | 66.31 | 506 | -3.14 | -4.73% |
| 3 Months | 57.76 | 71.50 | 57.76 | 63.85 | 553 | 5.53 | 9.57% |
| 6 Months | 51.00 | 71.50 | 47.60 | 56.69 | 983 | 12.29 | 24.10% |
| 1 Year | 60.59 | 74.99 | 47.60 | 60.33 | 1,152 | 2.70 | 4.46% |
| 3 Years | 61.25 | 142.77 | 47.60 | 86.20 | 3,620 | 2.04 | 3.33% |
| 5 Years | 41.85 | 142.77 | 21.23 | 74.85 | 4,128 | 21.44 | 51.23% |
FDMO34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 63.29 | -2.03 | -3.11% | 64.41 | 64.41 | 63.20 | 207 |
| 30 Apr 2024 | 65.32 | -0.56 | -0.85% | 65.87 | 65.87 | 64.43 | 1,448 |
| 27 Apr 2024 | 65.88 | -0.27 | -0.41% | 65.17 | 66.01 | 65.17 | 65 |
| 26 Apr 2024 | 66.15 | -1.82 | -2.68% | 66.60 | 67.97 | 65.46 | 1,272 |
| 25 Apr 2024 | 67.97 | 1.54 | 2.32% | 68.00 | 68.00 | 66.64 | 26 |
| 24 Apr 2024 | 66.43 | -0.05 | -0.08% | 68.46 | 68.53 | 66.29 | 1,054 |
| 23 Apr 2024 | 66.48 | 3.65 | 5.81% | 63.36 | 66.48 | 63.36 | 228 |
| 20 Apr 2024 | 62.83 | -0.29 | -0.46% | 61.97 | 63.80 | 61.97 | 72 |
| 19 Apr 2024 | 63.12 | -0.06 | -0.09% | 63.00 | 63.24 | 63.00 | 71 |
| 18 Apr 2024 | 63.18 | -0.46 | -0.72% | 63.57 | 63.78 | 63.18 | 29 |
| 17 Apr 2024 | 63.64 | 0.22 | 0.35% | 63.42 | 64.26 | 62.79 | 96 |
| 16 Apr 2024 | 63.42 | -0.70 | -1.09% | 64.12 | 66.00 | 63.42 | 550 |
| 13 Apr 2024 | 64.12 | -2.59 | -3.88% | 66.80 | 66.80 | 64.12 | 195 |
| 12 Apr 2024 | 66.71 | 0.42 | 0.63% | 66.01 | 66.71 | 65.73 | 46 |
| 11 Apr 2024 | 66.29 | -1.12 | -1.66% | 66.86 | 66.86 | 66.00 | 1,611 |
| 10 Apr 2024 | 67.41 | -0.18 | -0.27% | 67.69 | 68.04 | 67.00 | 263 |
| 09 Apr 2024 | 67.59 | -0.51 | -0.75% | 68.11 | 68.18 | 67.56 | 35 |
| 06 Apr 2024 | 68.10 | 1.18 | 1.76% | 66.90 | 68.10 | 66.29 | 248 |
| 05 Apr 2024 | 66.92 | -4.58 | -6.41% | 71.50 | 71.50 | 66.85 | 1,795 |
| 04 Apr 2024 | 71.50 | 4.09 | 6.07% | 67.27 | 71.50 | 67.27 | 326 |
| 03 Apr 2024 | 67.41 | 0.21 | 0.31% | 66.43 | 67.62 | 66.43 | 691 |
| 02 Apr 2024 | 67.20 | 0.70 | 1.05% | 66.50 | 67.55 | 66.47 | 903 |
