Ford Motor Company (BVMF:FDMO34)
Brazil · Delayed Price · Currency is BRL 61.58
+0.79 (1.30%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.58 | 61.58 | 59.44 | 59.44 | - | -3.48% | 949 |
| Jul 31, 2025 | 60.70 | 62.09 | 59.91 | 61.58 | - | 1.30% | 6,844 |
| Jul 30, 2025 | 62.13 | 62.13 | 60.79 | 60.79 | - | -1.82% | 579 |
| Jul 29, 2025 | 63.27 | 63.27 | 61.57 | 61.92 | - | -1.51% | 388 |
| Jul 28, 2025 | 63.25 | 64.08 | 62.87 | 62.87 | - | -1.30% | 52 |
| Jul 25, 2025 | 62.46 | 63.70 | 62.22 | 63.70 | - | 2.41% | 135 |
| Jul 24, 2025 | 62.23 | 63.13 | 62.20 | 62.20 | - | -1.27% | 65 |
| Jul 23, 2025 | 61.32 | 63.78 | 61.27 | 63.00 | - | 0.67% | 282 |
| Jul 22, 2025 | 63.20 | 63.20 | 61.86 | 62.58 | - | -1.04% | 677 |
| Jul 21, 2025 | 63.02 | 63.63 | 62.59 | 63.24 | - | 1.05% | 481 |
| Jul 18, 2025 | 62.26 | 62.58 | 61.38 | 62.58 | - | 0.77% | 65 |
| Jul 17, 2025 | 62.75 | 62.75 | 61.80 | 62.10 | - | -0.93% | 195 |
| Jul 16, 2025 | 64.43 | 64.43 | 62.20 | 62.68 | - | -2.72% | 773 |
| Jul 15, 2025 | 66.06 | 66.06 | 64.29 | 64.43 | - | -2.98% | 322 |
| Jul 14, 2025 | 65.97 | 66.41 | 64.92 | 66.41 | - | 1.68% | 848 |
| Jul 11, 2025 | 66.00 | 66.00 | 65.26 | 65.31 | - | -0.80% | 57 |
| Jul 10, 2025 | 66.00 | 66.24 | 65.02 | 65.84 | - | 1.98% | 438 |
| Jul 9, 2025 | 64.46 | 65.19 | 64.27 | 64.56 | - | 1.03% | 50,290 |
| Jul 8, 2025 | 63.54 | 64.45 | 63.49 | 63.90 | - | 0.65% | 247 |
| Jul 7, 2025 | 63.19 | 64.32 | 63.18 | 63.49 | - | -2.02% | 193 |
| Jul 4, 2025 | 63.29 | 64.80 | 63.26 | 64.80 | - | 1.60% | 173 |
| Jul 3, 2025 | 63.64 | 64.38 | 63.64 | 63.78 | - | 0.28% | 257 |
| Jul 2, 2025 | 61.83 | 63.60 | 61.83 | 63.60 | - | 2.91% | 1,425 |
| Jul 1, 2025 | 58.98 | 62.21 | 58.57 | 61.80 | - | 4.75% | 950 |
| Jun 30, 2025 | 59.00 | 59.04 | 58.45 | 59.00 | - | -0.37% | 183 |
| Jun 27, 2025 | 58.57 | 59.55 | 58.57 | 59.22 | - | 1.23% | 301 |
| Jun 26, 2025 | 58.15 | 58.63 | 58.12 | 58.50 | - | -0.19% | 47 |
| Jun 25, 2025 | 59.70 | 59.70 | 57.92 | 58.61 | - | -0.71% | 349 |
| Jun 24, 2025 | 59.49 | 59.60 | 59.03 | 59.03 | - | -0.20% | 257 |
| Jun 23, 2025 | 58.20 | 59.15 | 58.16 | 59.15 | - | 1.63% | 576 |
| Jun 20, 2025 | 57.95 | 58.24 | 57.72 | 58.20 | - | 0.97% | 160 |
| Jun 18, 2025 | 58.13 | 58.13 | 56.97 | 57.64 | - | 0.23% | 261 |
| Jun 17, 2025 | 58.13 | 58.13 | 57.01 | 57.51 | - | -1.66% | 340 |
| Jun 16, 2025 | 58.26 | 58.63 | 57.96 | 58.48 | - | 1.14% | 333 |
| Jun 13, 2025 | 58.38 | 58.56 | 57.54 | 57.82 | - | -0.96% | 77 |
| Jun 12, 2025 | 58.83 | 58.83 | 57.97 | 58.38 | - | -1.52% | 462 |
| Jun 11, 2025 | 59.34 | 59.74 | 58.75 | 59.28 | - | 0.30% | 355 |
| Jun 10, 2025 | 57.78 | 59.10 | 57.78 | 59.10 | - | 3.02% | 314 |
| Jun 9, 2025 | 57.42 | 58.20 | 57.37 | 57.37 | - | 0.21% | 446 |
| Jun 6, 2025 | 56.77 | 57.94 | 56.77 | 57.25 | - | 0.85% | 2,022 |
| Jun 5, 2025 | 57.60 | 57.60 | 56.36 | 56.77 | - | -1.95% | 578 |
| Jun 4, 2025 | 57.54 | 58.30 | 57.54 | 57.90 | - | 1.56% | 184 |
| Jun 3, 2025 | 55.91 | 57.70 | 55.91 | 57.01 | - | 0.18% | 2,568 |
| Jun 2, 2025 | 58.61 | 58.95 | 56.44 | 56.91 | - | -5.06% | 1,984 |
| May 30, 2025 | 58.38 | 59.94 | 57.78 | 59.94 | - | 3.70% | 937 |
| May 29, 2025 | 60.09 | 60.09 | 57.40 | 57.80 | - | -2.84% | 547 |
| May 28, 2025 | 58.64 | 59.49 | 57.88 | 59.49 | - | 2.87% | 103 |
| May 27, 2025 | 59.52 | 59.52 | 57.80 | 57.83 | - | -1.98% | 500 |
| May 26, 2025 | 57.26 | 59.00 | 57.26 | 59.00 | - | 1.94% | 103 |
| May 23, 2025 | 59.40 | 59.40 | 57.88 | 57.88 | - | -2.56% | 1,144 |