Ford Motor Company (BVMF:FDMO34)
Brazil · Delayed Price · Currency is BRL 64.73
+0.38 (0.59%)
At close: Aug 27, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 63.43 | 64.99 | 63.03 | 63.26 | - | -2.27% | 235 |
| Aug 27, 2025 | 64.27 | 64.97 | 64.27 | 64.73 | - | 0.59% | 722 |
| Aug 26, 2025 | 63.96 | 64.36 | 63.96 | 64.35 | - | 0.77% | 51 |
| Aug 25, 2025 | 63.60 | 63.86 | 63.48 | 63.86 | - | 0.41% | 19 |
| Aug 22, 2025 | 62.60 | 63.79 | 62.60 | 63.60 | - | 2.61% | 314 |
| Aug 21, 2025 | 61.80 | 61.98 | 61.80 | 61.98 | - | -1.38% | 105 |
| Aug 20, 2025 | 63.15 | 63.19 | 62.80 | 62.85 | - | -0.35% | 211 |
| Aug 19, 2025 | 63.89 | 63.98 | 63.07 | 63.07 | - | 1.73% | 462 |
| Aug 18, 2025 | 61.74 | 62.20 | 61.74 | 62.00 | - | -0.34% | 163 |
| Aug 15, 2025 | 61.68 | 62.21 | 61.53 | 62.21 | - | 1.15% | 230 |
| Aug 14, 2025 | 61.92 | 61.92 | 60.69 | 61.50 | - | 0.05% | 409 |
| Aug 13, 2025 | 60.84 | 61.77 | 60.78 | 61.47 | - | 1.87% | 352 |
| Aug 12, 2025 | 60.59 | 61.05 | 60.34 | 60.34 | - | -0.26% | 115 |
| Aug 11, 2025 | 61.28 | 62.38 | 60.50 | 60.50 | - | -1.27% | 348 |
| Aug 8, 2025 | 59.55 | 61.28 | 59.55 | 61.28 | - | 0.39% | 17 |
| Aug 7, 2025 | 62.38 | 62.38 | 60.62 | 61.04 | - | -0.38% | 588 |
| Aug 6, 2025 | 60.78 | 61.59 | 60.78 | 61.27 | - | 0.89% | 284 |
| Aug 5, 2025 | 59.03 | 60.73 | 59.03 | 60.73 | - | 0.81% | 147 |
| Aug 4, 2025 | 58.25 | 60.61 | 58.25 | 60.24 | - | 1.35% | 77 |
| Aug 1, 2025 | 61.58 | 61.58 | 59.44 | 59.44 | - | -3.48% | 405 |
| 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 |