Ford Motor Company (BVMF:FDMO34)
Brazil · Delayed Price · Currency is BRL 70.95
+0.87 (1.24%)
Last updated: Nov 12, 2025, 12:59 PM GMT-3
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 69.89 | 71.06 | 69.89 | 71.06 | 71.06 | 1.40% | 455 |
| Nov 11, 2025 | 69.49 | 70.33 | 69.49 | 70.08 | 70.08 | 0.50% | 178 |
| Nov 10, 2025 | 71.31 | 71.31 | 69.24 | 69.73 | 69.73 | -1.23% | 855 |
| Nov 7, 2025 | 69.92 | 70.60 | 69.14 | 70.60 | 70.60 | 1.99% | 146 |
| Nov 6, 2025 | 70.15 | 70.15 | 68.34 | 69.22 | 69.22 | -2.09% | 253 |
| Nov 5, 2025 | 69.13 | 71.08 | 69.08 | 70.70 | 70.14 | 2.27% | 279 |
| Nov 4, 2025 | 69.61 | 72.00 | 68.86 | 69.13 | 68.58 | -0.69% | 524 |
| Nov 3, 2025 | 69.28 | 70.64 | 69.03 | 69.61 | 69.05 | -1.54% | 124 |
| Oct 31, 2025 | 70.11 | 70.70 | 69.86 | 70.70 | 70.14 | -0.59% | 82 |
| Oct 30, 2025 | 71.05 | 71.52 | 70.90 | 71.12 | 70.56 | 0.10% | 384 |
| Oct 29, 2025 | 70.25 | 71.46 | 69.85 | 71.05 | 70.49 | 0.59% | 443 |
| Oct 28, 2025 | 71.10 | 71.10 | 70.16 | 70.63 | 70.07 | -0.77% | 590 |
| Oct 27, 2025 | 74.45 | 74.45 | 71.18 | 71.18 | 70.62 | -5.17% | 1,287 |
| Oct 24, 2025 | 66.64 | 75.30 | 66.64 | 75.06 | 74.47 | 12.64% | 4,788 |
| Oct 23, 2025 | 67.10 | 67.10 | 66.09 | 66.64 | 66.11 | -1.23% | 1,133 |
| Oct 22, 2025 | 67.63 | 67.94 | 66.65 | 67.47 | 66.94 | -0.84% | 1,002 |
| Oct 21, 2025 | 65.96 | 68.04 | 65.96 | 68.04 | 67.50 | 5.82% | 1,378 |
| Oct 20, 2025 | 64.40 | 64.73 | 64.28 | 64.30 | 63.79 | -0.16% | 210 |
| Oct 17, 2025 | 64.05 | 64.99 | 64.05 | 64.40 | 63.89 | 0.69% | 378 |
| Oct 16, 2025 | 63.41 | 63.96 | 63.41 | 63.96 | 63.46 | -0.05% | 134 |
| Oct 15, 2025 | 63.73 | 64.25 | 63.73 | 63.99 | 63.48 | 0.02% | 120 |
| Oct 14, 2025 | 61.39 | 64.19 | 61.39 | 63.98 | 63.47 | 2.12% | 277 |
| Oct 13, 2025 | 63.02 | 63.48 | 62.65 | 62.65 | 62.16 | - | 410 |
| Oct 10, 2025 | 62.61 | 63.12 | 62.61 | 62.65 | 62.16 | 1.64% | 92 |
| Oct 9, 2025 | 62.58 | 62.58 | 61.64 | 61.64 | 61.15 | -2.03% | 269 |
| Oct 8, 2025 | 64.17 | 64.17 | 62.59 | 62.92 | 62.42 | -1.95% | 1,026 |
| Oct 7, 2025 | 65.61 | 65.61 | 62.77 | 64.17 | 63.66 | -5.00% | 21,924 |
| Oct 6, 2025 | 67.08 | 67.76 | 67.08 | 67.55 | 67.02 | 0.70% | 43 |
| Oct 3, 2025 | 65.53 | 67.33 | 65.53 | 67.08 | 66.55 | 2.49% | 3,064 |
| Oct 2, 2025 | 65.00 | 66.16 | 65.00 | 65.45 | 64.93 | 0.82% | 465 |
| Oct 1, 2025 | 64.50 | 64.92 | 64.50 | 64.92 | 64.41 | 1.79% | 239 |
| Sep 30, 2025 | 64.39 | 64.39 | 63.40 | 63.78 | 63.28 | 0.09% | 1,323 |
| Sep 29, 2025 | 64.44 | 64.44 | 63.35 | 63.72 | 63.22 | -0.62% | 221 |
| Sep 26, 2025 | 60.94 | 65.41 | 60.94 | 64.12 | 63.61 | 3.10% | 548 |
| Sep 25, 2025 | 62.79 | 62.79 | 61.00 | 62.19 | 61.70 | 0.05% | 1,111 |
| Sep 24, 2025 | 62.30 | 62.81 | 62.16 | 62.16 | 61.67 | - | 39 |
| Sep 23, 2025 | 62.80 | 63.09 | 62.16 | 62.16 | 61.67 | -0.06% | 105 |
| Sep 22, 2025 | 61.88 | 62.20 | 61.88 | 62.20 | 61.71 | 0.55% | 517 |
| Sep 19, 2025 | 61.85 | 61.86 | 61.70 | 61.86 | 61.37 | -0.77% | 216 |
| Sep 18, 2025 | 61.81 | 62.58 | 61.80 | 62.34 | 61.85 | 0.87% | 767 |
| Sep 17, 2025 | 61.62 | 62.69 | 61.46 | 61.80 | 61.31 | 0.29% | 264 |
| Sep 16, 2025 | 61.90 | 61.90 | 61.39 | 61.62 | 61.13 | -0.40% | 24 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.87 | 61.87 | 61.38 | -1.32% | 27 |
| Sep 12, 2025 | 61.74 | 63.15 | 61.74 | 62.70 | 62.21 | -0.49% | 67 |
| Sep 11, 2025 | 62.80 | 63.36 | 62.76 | 63.01 | 62.51 | 2.06% | 136 |
| Sep 10, 2025 | 62.24 | 62.24 | 61.37 | 61.74 | 61.25 | -1.34% | 119 |
| Sep 9, 2025 | 63.22 | 63.22 | 62.50 | 62.58 | 62.09 | -1.04% | 171 |
| Sep 8, 2025 | 63.90 | 63.90 | 63.12 | 63.24 | 62.74 | -0.41% | 546 |
| Sep 5, 2025 | 63.73 | 64.20 | 63.42 | 63.50 | 63.00 | -0.36% | 4 |
| Sep 4, 2025 | 63.40 | 63.73 | 63.21 | 63.73 | 63.23 | 0.46% | 24 |