Ford Motor Company (BVMF:FDMO34)
Brazil · Delayed Price · Currency is BRL 63.00
+1.36 (2.21%)
Last updated: Oct 10, 2025, 11:11 AM GMT-3
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.61 | 63.12 | 62.61 | 62.65 | 62.65 | 1.64% | 92 |
| Oct 9, 2025 | 62.58 | 62.58 | 61.64 | 61.64 | 61.64 | -2.03% | 269 |
| Oct 8, 2025 | 64.17 | 64.17 | 62.59 | 62.92 | 62.92 | -1.95% | 1,026 |
| Oct 7, 2025 | 65.61 | 65.61 | 62.77 | 64.17 | 64.17 | -5.00% | 21,924 |
| Oct 6, 2025 | 67.08 | 67.76 | 67.08 | 67.55 | 67.55 | 0.70% | 43 |
| Oct 3, 2025 | 65.53 | 67.33 | 65.53 | 67.08 | 67.08 | 2.49% | 3,064 |
| Oct 2, 2025 | 65.00 | 66.16 | 65.00 | 65.45 | 65.45 | 0.82% | 465 |
| Oct 1, 2025 | 64.50 | 64.92 | 64.50 | 64.92 | 64.92 | 1.79% | 239 |
| Sep 30, 2025 | 64.39 | 64.39 | 63.40 | 63.78 | 63.78 | 0.09% | 1,323 |
| Sep 29, 2025 | 64.44 | 64.44 | 63.35 | 63.72 | 63.72 | -0.62% | 721 |
| Sep 26, 2025 | 60.94 | 65.41 | 60.94 | 64.12 | 64.12 | 3.10% | 548 |
| Sep 25, 2025 | 62.79 | 62.79 | 61.00 | 62.19 | 62.19 | 0.05% | 1,111 |
| Sep 24, 2025 | 62.30 | 62.81 | 62.16 | 62.16 | 62.16 | - | 39 |
| Sep 23, 2025 | 62.80 | 63.09 | 62.16 | 62.16 | 62.16 | -0.06% | 105 |
| Sep 22, 2025 | 61.88 | 62.20 | 61.88 | 62.20 | 62.20 | 0.55% | 517 |
| Sep 19, 2025 | 61.85 | 61.86 | 61.70 | 61.86 | 61.86 | -0.77% | 216 |
| Sep 18, 2025 | 61.81 | 62.58 | 61.80 | 62.34 | 62.34 | 0.87% | 767 |
| Sep 17, 2025 | 61.62 | 62.69 | 61.46 | 61.80 | 61.80 | 0.29% | 264 |
| Sep 16, 2025 | 61.90 | 61.90 | 61.39 | 61.62 | 61.62 | -0.40% | 24 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.87 | 61.87 | 61.87 | -1.32% | 28 |
| Sep 12, 2025 | 61.74 | 63.15 | 61.74 | 62.70 | 62.70 | -0.49% | 67 |
| Sep 11, 2025 | 62.80 | 63.36 | 62.76 | 63.01 | 63.01 | 2.06% | 136 |
| Sep 10, 2025 | 62.24 | 62.24 | 61.37 | 61.74 | 61.74 | -1.34% | 119 |
| Sep 9, 2025 | 63.22 | 63.22 | 62.50 | 62.58 | 62.58 | -1.04% | 202 |
| Sep 8, 2025 | 63.90 | 63.90 | 63.12 | 63.24 | 63.24 | -0.41% | 546 |
| Sep 5, 2025 | 63.73 | 64.20 | 63.42 | 63.50 | 63.50 | -0.36% | 4 |
| Sep 4, 2025 | 63.40 | 63.73 | 63.21 | 63.73 | 63.73 | 0.46% | 24 |
| Sep 3, 2025 | 63.50 | 63.64 | 63.25 | 63.44 | 63.44 | -1.18% | 334 |
| Sep 2, 2025 | 64.49 | 64.49 | 63.60 | 64.20 | 64.20 | 1.04% | 718 |
| Sep 1, 2025 | 62.59 | 64.80 | 62.59 | 63.54 | 63.54 | -0.16% | 9 |
| Aug 29, 2025 | 63.76 | 64.06 | 63.59 | 63.64 | 63.64 | 0.60% | 30 |
| Aug 28, 2025 | 63.43 | 64.99 | 63.03 | 63.26 | 63.26 | -2.27% | 235 |
| Aug 27, 2025 | 64.27 | 64.97 | 64.27 | 64.73 | 64.73 | 0.59% | 722 |
| Aug 26, 2025 | 63.96 | 64.36 | 63.96 | 64.35 | 64.35 | 0.77% | 51 |
| Aug 25, 2025 | 63.60 | 63.86 | 63.48 | 63.86 | 63.86 | 0.41% | 19 |
| Aug 22, 2025 | 62.60 | 63.79 | 62.60 | 63.60 | 63.60 | 2.61% | 314 |
| Aug 21, 2025 | 61.80 | 61.98 | 61.80 | 61.98 | 61.98 | -1.38% | 105 |
| Aug 20, 2025 | 63.15 | 63.19 | 62.80 | 62.85 | 62.85 | -0.35% | 211 |
| Aug 19, 2025 | 63.89 | 63.98 | 63.07 | 63.07 | 63.07 | 1.73% | 462 |
| Aug 18, 2025 | 61.74 | 62.20 | 61.74 | 62.00 | 62.00 | -0.34% | 163 |
| Aug 15, 2025 | 61.68 | 62.21 | 61.53 | 62.21 | 62.21 | 1.15% | 230 |
| Aug 14, 2025 | 61.92 | 61.92 | 60.69 | 61.50 | 61.50 | 0.05% | 409 |
| Aug 13, 2025 | 60.84 | 61.77 | 60.78 | 61.47 | 61.47 | 1.87% | 352 |
| Aug 12, 2025 | 60.59 | 61.05 | 60.34 | 60.34 | 60.34 | -0.26% | 115 |
| Aug 11, 2025 | 61.28 | 62.38 | 60.50 | 60.50 | 60.50 | -1.27% | 348 |
| Aug 8, 2025 | 59.55 | 61.28 | 59.55 | 61.28 | 61.28 | 0.39% | 17 |
| Aug 7, 2025 | 62.38 | 62.38 | 60.62 | 61.04 | 60.45 | -0.38% | 588 |
| Aug 6, 2025 | 60.78 | 61.59 | 60.78 | 61.27 | 60.70 | 0.89% | 284 |
| Aug 5, 2025 | 59.03 | 60.73 | 59.03 | 60.73 | 60.17 | 0.81% | 147 |
| Aug 4, 2025 | 58.25 | 60.61 | 58.25 | 60.24 | 59.68 | 1.35% | 77 |