Ford Motor Company (BVMF:FDMO34)
Brazil
· Delayed Price · Currency is BRL 69.53
+0.26 (0.38%)
At close: Dec 3, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.00 | 70.13 | 68.00 | 69.72 | 69.72 | 0.27% | 25 |
| Dec 3, 2025 | 69.22 | 69.53 | 69.00 | 69.53 | 69.53 | 0.38% | 25 |
| Dec 2, 2025 | 70.38 | 70.38 | 68.95 | 69.27 | 69.27 | -1.74% | 123 |
| Dec 1, 2025 | 71.65 | 71.65 | 70.50 | 70.50 | 70.50 | -0.62% | 43 |
| Nov 28, 2025 | 69.90 | 71.18 | 69.90 | 70.94 | 70.94 | 1.49% | 62 |
| Nov 27, 2025 | 73.17 | 74.48 | 69.85 | 69.90 | 69.90 | -1.31% | 28 |
| Nov 26, 2025 | 71.21 | 71.21 | 70.37 | 70.83 | 70.83 | -0.46% | 243 |
| Nov 25, 2025 | 70.55 | 71.20 | 69.78 | 71.16 | 71.16 | 1.88% | 267 |
| Nov 24, 2025 | 67.69 | 69.85 | 67.69 | 69.85 | 69.85 | 1.11% | 1,768 |
| Nov 21, 2025 | 67.61 | 69.28 | 66.71 | 69.08 | 69.08 | 0.12% | 1,960 |
| Nov 19, 2025 | 68.00 | 70.05 | 68.00 | 69.00 | 69.00 | -0.72% | 2,619 |
| Nov 18, 2025 | 68.24 | 69.57 | 68.00 | 69.50 | 69.50 | 1.55% | 863 |
| Nov 17, 2025 | 70.20 | 70.20 | 68.12 | 68.44 | 68.44 | -2.51% | 19,807 |
| Nov 14, 2025 | 70.39 | 70.39 | 69.88 | 70.20 | 70.20 | -0.27% | 4,039 |
| Nov 13, 2025 | 71.25 | 71.46 | 70.35 | 70.39 | 70.39 | -0.94% | 385 |
| 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 | 70.15 | 2.27% | 279 |
| Nov 4, 2025 | 69.61 | 72.00 | 68.86 | 69.13 | 68.60 | -0.69% | 524 |
| Nov 3, 2025 | 69.28 | 70.64 | 69.03 | 69.61 | 69.07 | -1.54% | 124 |
| Oct 31, 2025 | 70.11 | 70.70 | 69.86 | 70.70 | 70.15 | -0.59% | 82 |
| Oct 30, 2025 | 71.05 | 71.52 | 70.90 | 71.12 | 70.57 | 0.10% | 384 |
| Oct 29, 2025 | 70.25 | 71.46 | 69.85 | 71.05 | 70.50 | 0.59% | 443 |
| Oct 28, 2025 | 71.10 | 71.10 | 70.16 | 70.63 | 70.08 | -0.77% | 590 |
| Oct 27, 2025 | 74.45 | 74.45 | 71.18 | 71.18 | 70.63 | -5.17% | 1,287 |
| Oct 24, 2025 | 66.64 | 75.30 | 66.64 | 75.06 | 74.48 | 12.64% | 4,788 |
| Oct 23, 2025 | 67.10 | 67.10 | 66.09 | 66.64 | 66.13 | -1.23% | 1,133 |
| Oct 22, 2025 | 67.63 | 67.94 | 66.65 | 67.47 | 66.95 | -0.84% | 1,002 |
| Oct 21, 2025 | 65.96 | 68.04 | 65.96 | 68.04 | 67.51 | 5.82% | 1,378 |
| Oct 20, 2025 | 64.40 | 64.73 | 64.28 | 64.30 | 63.80 | -0.16% | 210 |
| Oct 17, 2025 | 64.05 | 64.99 | 64.05 | 64.40 | 63.90 | 0.69% | 378 |
| Oct 16, 2025 | 63.41 | 63.96 | 63.41 | 63.96 | 63.47 | -0.05% | 134 |
| Oct 15, 2025 | 63.73 | 64.25 | 63.73 | 63.99 | 63.50 | 0.02% | 120 |
| Oct 14, 2025 | 61.39 | 64.19 | 61.39 | 63.98 | 63.49 | 2.12% | 277 |
| Oct 13, 2025 | 63.02 | 63.48 | 62.65 | 62.65 | 62.17 | - | 410 |
| Oct 10, 2025 | 62.61 | 63.12 | 62.61 | 62.65 | 62.17 | 1.64% | 92 |
| Oct 9, 2025 | 62.58 | 62.58 | 61.64 | 61.64 | 61.16 | -2.03% | 269 |
| Oct 8, 2025 | 64.17 | 64.17 | 62.59 | 62.92 | 62.43 | -1.95% | 1,026 |
| Oct 7, 2025 | 65.61 | 65.61 | 62.77 | 64.17 | 63.67 | -5.00% | 21,924 |
| Oct 6, 2025 | 67.08 | 67.76 | 67.08 | 67.55 | 67.03 | 0.70% | 43 |
| Oct 3, 2025 | 65.53 | 67.33 | 65.53 | 67.08 | 66.56 | 2.49% | 3,064 |
| Oct 2, 2025 | 65.00 | 66.16 | 65.00 | 65.45 | 64.94 | 0.82% | 465 |
| Oct 1, 2025 | 64.50 | 64.92 | 64.50 | 64.92 | 64.42 | 1.79% | 239 |
| Sep 30, 2025 | 64.39 | 64.39 | 63.40 | 63.78 | 63.29 | 0.09% | 1,323 |
| Sep 29, 2025 | 64.44 | 64.44 | 63.35 | 63.72 | 63.23 | -0.62% | 221 |
| Sep 26, 2025 | 60.94 | 65.41 | 60.94 | 64.12 | 63.62 | 3.10% | 548 |
| Sep 25, 2025 | 62.79 | 62.79 | 61.00 | 62.19 | 61.71 | 0.05% | 1,111 |
| Sep 24, 2025 | 62.30 | 62.81 | 62.16 | 62.16 | 61.68 | - | 39 |
| Sep 23, 2025 | 62.80 | 63.09 | 62.16 | 62.16 | 61.68 | -0.06% | 105 |
| Sep 22, 2025 | 61.88 | 62.20 | 61.88 | 62.20 | 61.72 | 0.55% | 517 |
| Sep 19, 2025 | 61.85 | 61.86 | 61.70 | 61.86 | 61.38 | -0.77% | 216 |
| Sep 18, 2025 | 61.81 | 62.58 | 61.80 | 62.34 | 61.86 | 0.87% | 767 |
| Sep 17, 2025 | 61.62 | 62.69 | 61.46 | 61.80 | 61.32 | 0.29% | 264 |
| Sep 16, 2025 | 61.90 | 61.90 | 61.39 | 61.62 | 61.14 | -0.40% | 24 |
| Sep 15, 2025 | 62.50 | 62.50 | 61.87 | 61.87 | 61.39 | -1.32% | 27 |
| Sep 12, 2025 | 61.74 | 63.15 | 61.74 | 62.70 | 62.22 | -0.49% | 67 |
| Sep 11, 2025 | 62.80 | 63.36 | 62.76 | 63.01 | 62.52 | 2.06% | 136 |
| Sep 10, 2025 | 62.24 | 62.24 | 61.37 | 61.74 | 61.26 | -1.34% | 119 |
| Sep 9, 2025 | 63.22 | 63.22 | 62.50 | 62.58 | 62.10 | -1.04% | 171 |
| Sep 8, 2025 | 63.90 | 63.90 | 63.12 | 63.24 | 62.75 | -0.41% | 546 |
| Sep 5, 2025 | 63.73 | 64.20 | 63.42 | 63.50 | 63.01 | -0.36% | 4 |
| Sep 4, 2025 | 63.40 | 63.73 | 63.21 | 63.73 | 63.24 | 0.46% | 24 |
| Sep 3, 2025 | 63.50 | 63.64 | 63.25 | 63.44 | 62.95 | -1.18% | 334 |
| Sep 2, 2025 | 64.49 | 64.80 | 63.60 | 64.20 | 63.70 | 1.04% | 718 |
| Sep 1, 2025 | 62.59 | 64.80 | 62.59 | 63.54 | 63.05 | -0.16% | 9 |
| Aug 29, 2025 | 63.76 | 64.06 | 63.59 | 63.64 | 63.15 | 0.60% | 30 |
| Aug 28, 2025 | 63.43 | 64.99 | 63.03 | 63.26 | 62.77 | -2.27% | 235 |
| Aug 27, 2025 | 64.27 | 64.97 | 64.27 | 64.73 | 64.23 | 0.59% | 722 |
| Aug 26, 2025 | 63.96 | 64.36 | 63.96 | 64.35 | 63.85 | 0.77% | 51 |
| Aug 25, 2025 | 63.60 | 63.86 | 63.48 | 63.86 | 63.37 | 0.41% | 19 |
| Aug 22, 2025 | 62.60 | 63.79 | 62.60 | 63.60 | 63.11 | 2.61% | 314 |
| Aug 21, 2025 | 61.80 | 61.98 | 61.80 | 61.98 | 61.50 | -1.38% | 105 |
| Aug 20, 2025 | 63.15 | 63.19 | 62.80 | 62.85 | 62.36 | -0.35% | 211 |
| Aug 19, 2025 | 63.89 | 63.98 | 63.07 | 63.07 | 62.58 | 1.73% | 462 |
| Aug 18, 2025 | 61.74 | 62.20 | 61.74 | 62.00 | 61.52 | -0.34% | 163 |
| Aug 15, 2025 | 61.68 | 62.21 | 61.53 | 62.21 | 61.73 | 1.15% | 230 |
| Aug 14, 2025 | 61.92 | 61.92 | 60.69 | 61.50 | 61.02 | 0.05% | 409 |
| Aug 13, 2025 | 60.84 | 61.77 | 60.78 | 61.47 | 61.00 | 1.87% | 322 |
| Aug 12, 2025 | 60.59 | 61.05 | 60.34 | 60.34 | 59.87 | -0.26% | 115 |
| Aug 11, 2025 | 61.28 | 62.38 | 60.50 | 60.50 | 60.03 | -1.27% | 348 |
| Aug 8, 2025 | 59.55 | 61.28 | 59.55 | 61.28 | 60.81 | 0.39% | 17 |
| Aug 7, 2025 | 62.38 | 62.38 | 60.62 | 61.04 | 60.02 | -0.38% | 588 |
| Aug 6, 2025 | 60.78 | 61.59 | 60.78 | 61.27 | 60.25 | 0.89% | 284 |
| Aug 5, 2025 | 59.03 | 60.73 | 59.03 | 60.73 | 59.72 | 0.81% | 147 |
| Aug 4, 2025 | 58.25 | 60.61 | 58.25 | 60.24 | 59.23 | 1.35% | 77 |
| Aug 1, 2025 | 61.58 | 61.58 | 59.44 | 59.44 | 58.45 | -3.48% | 405 |
| Jul 31, 2025 | 60.70 | 62.09 | 59.91 | 61.58 | 60.55 | 1.30% | 6,844 |
| Jul 30, 2025 | 62.13 | 62.13 | 60.79 | 60.79 | 59.77 | -1.82% | 486 |
| Jul 29, 2025 | 63.27 | 63.27 | 61.57 | 61.92 | 60.89 | -1.51% | 387 |
| Jul 28, 2025 | 63.25 | 64.08 | 62.87 | 62.87 | 61.82 | -1.30% | 52 |
| Jul 25, 2025 | 62.46 | 63.70 | 62.22 | 63.70 | 62.64 | 2.41% | 135 |
| Jul 24, 2025 | 62.23 | 63.13 | 62.20 | 62.20 | 61.16 | -1.27% | 65 |
| Jul 23, 2025 | 61.32 | 63.78 | 61.27 | 63.00 | 61.95 | 0.67% | 282 |
| Jul 22, 2025 | 63.20 | 63.20 | 61.86 | 62.58 | 61.53 | -1.04% | 661 |
| Jul 21, 2025 | 63.02 | 63.63 | 62.59 | 63.24 | 62.18 | 1.05% | 479 |
| Jul 18, 2025 | 62.26 | 62.58 | 61.38 | 62.58 | 61.53 | 0.77% | 65 |
| Jul 17, 2025 | 62.75 | 62.75 | 61.80 | 62.10 | 61.06 | -0.93% | 195 |