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
|
|
|---|---|---|---|---|
| -1.36 | -2.12% | 62.70 | 19:41:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 64.20 | 62.70 | 64.25 | 62.70 | 64.06 |
FDMO34 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 65.17 | 66.01 | 62.70 | 64.50 | 1,008 | -2.47 | -3.79% |
| 1 Month | 66.90 | 68.53 | 61.97 | 65.36 | 517 | -4.20 | -6.28% |
| 3 Months | 63.84 | 71.50 | 59.01 | 63.90 | 570 | -1.14 | -1.79% |
| 6 Months | 49.33 | 71.50 | 47.60 | 57.01 | 989 | 13.37 | 27.10% |
| 1 Year | 59.49 | 74.99 | 47.60 | 60.43 | 1,116 | 3.21 | 5.40% |
| 3 Years | 62.51 | 142.77 | 47.60 | 86.85 | 3,473 | 0.19 | 0.30% |
| 5 Years | 41.45 | 142.77 | 21.23 | 74.80 | 4,102 | 21.25 | 51.27% |
FDMO34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 62.70 | -1.36 | -2.12% | 64.20 | 64.25 | 62.70 | 1,847 |
| May 02 2024 | 64.06 | 0.77 | 1.22% | 63.47 | 64.06 | 63.29 | 2,310 |
| Apr 30 2024 | 63.29 | -2.03 | -3.11% | 64.41 | 64.41 | 63.20 | 207 |
| Apr 29 2024 | 65.32 | -0.56 | -0.85% | 65.87 | 65.87 | 64.43 | 1,448 |
| Apr 26 2024 | 65.88 | -0.27 | -0.41% | 65.17 | 66.01 | 65.17 | 65 |
| Apr 25 2024 | 66.15 | -1.82 | -2.68% | 66.60 | 67.97 | 65.46 | 1,272 |
| Apr 24 2024 | 67.97 | 1.54 | 2.32% | 68.00 | 68.00 | 66.64 | 26 |
| Apr 23 2024 | 66.43 | -0.05 | -0.08% | 68.46 | 68.53 | 66.29 | 1,054 |
| Apr 22 2024 | 66.48 | 3.65 | 5.81% | 63.36 | 66.48 | 63.36 | 228 |
| Apr 19 2024 | 62.83 | -0.29 | -0.46% | 61.97 | 63.80 | 61.97 | 72 |
| Apr 18 2024 | 63.12 | -0.06 | -0.09% | 63.00 | 63.24 | 63.00 | 71 |
| Apr 17 2024 | 63.18 | -0.46 | -0.72% | 63.57 | 63.78 | 63.18 | 29 |
| Apr 16 2024 | 63.64 | 0.22 | 0.35% | 63.42 | 64.26 | 62.79 | 96 |
| Apr 15 2024 | 63.42 | -0.70 | -1.09% | 64.12 | 66.00 | 63.42 | 550 |
| Apr 12 2024 | 64.12 | -2.59 | -3.88% | 66.80 | 66.80 | 64.12 | 195 |
| Apr 11 2024 | 66.71 | 0.42 | 0.63% | 66.01 | 66.71 | 65.73 | 46 |
| Apr 10 2024 | 66.29 | -1.12 | -1.66% | 66.86 | 66.86 | 66.00 | 1,611 |
| Apr 09 2024 | 67.41 | -0.18 | -0.27% | 67.69 | 68.04 | 67.00 | 263 |
| Apr 08 2024 | 67.59 | -0.51 | -0.75% | 68.11 | 68.18 | 67.56 | 35 |
| Apr 05 2024 | 68.10 | 1.18 | 1.76% | 66.90 | 68.10 | 66.29 | 248 |
