Ford Motor Company (BVMF:FDMO34)
Brazil
· Delayed Price · Currency is BRL 61.19
-0.91 (-1.47%)
Last updated: Apr 28, 2026, 1:50 PM GMT-3
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.74 | 62.10 | 61.74 | 62.10 | 62.10 | 0.58% | 8 |
| Apr 24, 2026 | 61.99 | 62.09 | 61.60 | 61.74 | 61.74 | -1.47% | 141 |
| Apr 23, 2026 | 62.28 | 62.66 | 62.28 | 62.66 | 62.66 | 0.27% | 101 |
| Apr 22, 2026 | 64.39 | 64.39 | 62.49 | 62.49 | 62.49 | -1.98% | 134 |
| Apr 20, 2026 | 64.30 | 64.30 | 63.75 | 63.75 | 63.75 | -0.86% | 18 |
| Apr 17, 2026 | 62.60 | 64.77 | 62.14 | 64.30 | 64.30 | 1.47% | 551 |
| Apr 16, 2026 | 64.30 | 64.30 | 63.37 | 63.37 | 63.37 | -0.46% | 116 |
| Apr 15, 2026 | 60.99 | 63.71 | 60.99 | 63.66 | 63.66 | 2.28% | 2,480 |
| Apr 14, 2026 | 62.44 | 63.66 | 62.24 | 62.24 | 62.24 | 2.71% | 575 |
| Apr 13, 2026 | 60.67 | 60.67 | 60.60 | 60.60 | 60.60 | -0.43% | 108 |
| Apr 10, 2026 | 62.27 | 62.27 | 60.60 | 60.86 | 60.86 | -1.44% | 893 |
| Apr 9, 2026 | 61.73 | 62.02 | 61.57 | 61.75 | 61.75 | -0.99% | 196 |
| Apr 8, 2026 | 61.15 | 62.37 | 61.15 | 62.37 | 62.37 | 4.79% | 212 |
| Apr 7, 2026 | 60.12 | 60.12 | 59.19 | 59.52 | 59.52 | - | 103 |
| Apr 6, 2026 | 60.16 | 60.16 | 59.35 | 59.52 | 59.52 | -0.25% | 125 |
| Apr 2, 2026 | 59.65 | 59.85 | 58.72 | 59.67 | 59.67 | -1.06% | 569 |
| Apr 1, 2026 | 59.71 | 60.31 | 59.71 | 60.31 | 60.31 | 1.11% | 4,102 |
| Mar 31, 2026 | 59.15 | 59.92 | 59.15 | 59.65 | 59.65 | 1.29% | 21 |
| Mar 30, 2026 | 58.93 | 59.34 | 58.55 | 58.89 | 58.89 | -0.83% | 266 |
| Mar 27, 2026 | 61.25 | 61.25 | 59.38 | 59.38 | 59.38 | -2.08% | 116 |
| Mar 26, 2026 | 60.25 | 61.32 | 60.25 | 60.64 | 60.64 | -3.55% | 844 |
| Mar 25, 2026 | 63.12 | 63.12 | 62.41 | 62.87 | 62.87 | 0.61% | 400 |
| Mar 24, 2026 | 62.00 | 62.49 | 61.90 | 62.49 | 62.49 | 0.77% | 155 |
| Mar 23, 2026 | 62.28 | 62.61 | 62.01 | 62.01 | 62.01 | 2.29% | 12,682 |
| Mar 20, 2026 | 61.13 | 61.31 | 60.46 | 60.62 | 60.62 | -0.38% | 66 |
| Mar 19, 2026 | 60.90 | 60.90 | 60.67 | 60.85 | 60.85 | -1.23% | 47 |
| Mar 18, 2026 | 62.34 | 62.34 | 61.61 | 61.61 | 61.61 | -0.40% | 190 |
| Mar 17, 2026 | 61.00 | 62.37 | 61.00 | 61.86 | 61.86 | 0.59% | 14 |
| Mar 16, 2026 | 61.89 | 62.42 | 61.50 | 61.50 | 61.50 | -0.60% | 34 |
| Mar 13, 2026 | 61.92 | 62.34 | 61.87 | 61.87 | 61.87 | -2.09% | 431 |
| Mar 12, 2026 | 62.91 | 63.25 | 61.83 | 63.19 | 63.19 | 1.46% | 388 |
| Mar 11, 2026 | 63.97 | 64.09 | 62.28 | 62.28 | 62.28 | -1.66% | 45 |
| Mar 10, 2026 | 64.16 | 64.26 | 63.33 | 63.33 | 63.33 | 0.99% | 148 |
| Mar 9, 2026 | 62.77 | 63.04 | 61.63 | 62.71 | 62.71 | -1.01% | 193 |
| Mar 6, 2026 | 64.77 | 64.77 | 63.35 | 63.35 | 63.35 | -2.18% | 278 |
| Mar 5, 2026 | 70.99 | 70.99 | 64.76 | 64.76 | 64.76 | -3.49% | 197 |
| Mar 4, 2026 | 67.78 | 68.50 | 67.10 | 67.10 | 67.10 | - | 212 |
| Mar 3, 2026 | 69.40 | 69.48 | 67.10 | 67.10 | 67.10 | -2.65% | 592 |
| Mar 2, 2026 | 72.61 | 72.62 | 68.77 | 68.93 | 68.93 | -4.05% | 931 |
| Feb 27, 2026 | 73.51 | 73.51 | 71.84 | 71.84 | 71.84 | -2.92% | 155 |
| Feb 26, 2026 | 74.74 | 75.87 | 74.00 | 74.00 | 74.00 | 0.38% | 509 |
| Feb 25, 2026 | 72.97 | 74.46 | 72.97 | 73.72 | 73.72 | 0.12% | 30 |
| Feb 24, 2026 | 70.86 | 73.69 | 70.78 | 73.63 | 73.63 | 4.38% | 207 |
| Feb 23, 2026 | 72.60 | 72.60 | 70.10 | 70.54 | 70.54 | -2.08% | 423 |
| Feb 20, 2026 | 72.48 | 72.48 | 71.68 | 72.04 | 72.04 | 0.39% | 52 |
| Feb 19, 2026 | 72.65 | 72.65 | 71.56 | 71.76 | 71.76 | -1.60% | 26 |
| Feb 18, 2026 | 75.05 | 75.05 | 72.93 | 72.93 | 72.93 | -1.17% | 96 |
| Feb 13, 2026 | 73.08 | 74.81 | 73.08 | 73.79 | 73.79 | 1.25% | 1,025 |
| Feb 12, 2026 | 70.71 | 72.88 | 70.71 | 72.88 | 72.88 | 2.07% | 468 |
| Feb 11, 2026 | 70.46 | 71.40 | 70.22 | 71.40 | 70.86 | 1.05% | 2,245 |
| Feb 10, 2026 | 70.70 | 71.59 | 70.66 | 70.66 | 70.12 | 0.04% | 2,036 |
| Feb 9, 2026 | 71.88 | 72.02 | 70.48 | 70.63 | 70.09 | -1.66% | 695 |
| Feb 6, 2026 | 72.00 | 72.21 | 71.54 | 71.82 | 71.27 | -0.10% | 573 |
| Feb 5, 2026 | 72.87 | 72.87 | 71.20 | 71.89 | 71.34 | -1.15% | 307 |
| Feb 4, 2026 | 72.78 | 73.01 | 71.46 | 72.73 | 72.18 | 0.62% | 799 |
| Feb 3, 2026 | 73.42 | 73.42 | 71.45 | 72.28 | 71.73 | -0.56% | 767 |
| Feb 2, 2026 | 72.86 | 73.38 | 72.52 | 72.69 | 72.14 | -0.16% | 172 |
| Jan 30, 2026 | 72.98 | 73.24 | 72.69 | 72.81 | 72.26 | -0.41% | 218 |
| Jan 29, 2026 | 72.59 | 73.15 | 72.59 | 73.11 | 72.55 | 1.98% | 436 |
| Jan 28, 2026 | 71.97 | 72.25 | 71.69 | 71.69 | 71.15 | -0.78% | 113 |
| Jan 27, 2026 | 70.49 | 72.25 | 70.49 | 72.25 | 71.70 | 1.89% | 929 |
| Jan 26, 2026 | 71.50 | 71.55 | 70.50 | 70.91 | 70.37 | -0.89% | 595 |
| Jan 23, 2026 | 72.27 | 72.27 | 71.55 | 71.55 | 71.01 | -1.08% | 93 |
| Jan 22, 2026 | 73.85 | 73.85 | 72.33 | 72.33 | 71.78 | -1.07% | 71 |
| Jan 21, 2026 | 71.41 | 73.11 | 71.41 | 73.11 | 72.55 | 2.24% | 302 |
| Jan 20, 2026 | 72.40 | 72.69 | 71.45 | 71.51 | 70.97 | -0.87% | 51 |
| Jan 19, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 71.59 | -1.72% | 5 |
| Jan 16, 2026 | 74.49 | 74.49 | 73.15 | 73.40 | 72.84 | -1.36% | 220 |
| Jan 15, 2026 | 74.96 | 75.32 | 73.92 | 74.41 | 73.84 | 0.08% | 7,605 |
| Jan 14, 2026 | 74.81 | 75.90 | 74.35 | 74.35 | 73.79 | -1.42% | 50 |
| Jan 13, 2026 | 75.44 | 75.91 | 75.40 | 75.42 | 74.85 | 0.03% | 2,967 |
| Jan 12, 2026 | 76.43 | 76.43 | 74.89 | 75.40 | 74.83 | -1.35% | 72 |
| Jan 9, 2026 | 77.23 | 77.30 | 75.95 | 76.43 | 75.85 | -1.19% | 2,165 |
| Jan 8, 2026 | 74.52 | 78.16 | 74.24 | 77.35 | 76.76 | 4.44% | 7,279 |
| Jan 7, 2026 | 74.88 | 74.88 | 73.51 | 74.06 | 73.50 | -0.09% | 78 |
| Jan 6, 2026 | 72.46 | 74.13 | 72.40 | 74.13 | 73.57 | 1.60% | 3,510 |
| Jan 5, 2026 | 72.45 | 72.96 | 72.11 | 72.96 | 72.41 | 0.70% | 176 |
| Jan 2, 2026 | 71.45 | 72.45 | 71.45 | 72.45 | 71.90 | -0.58% | 74 |
| Dec 30, 2025 | 73.40 | 73.40 | 72.87 | 72.87 | 72.32 | -1.34% | 24 |
| Dec 29, 2025 | 74.20 | 74.33 | 73.80 | 73.86 | 73.30 | 0.54% | 29 |
| Dec 26, 2025 | 72.45 | 74.19 | 72.45 | 73.46 | 72.90 | -0.61% | 26 |
| Dec 23, 2025 | 74.37 | 74.37 | 73.77 | 73.91 | 73.35 | -2.05% | 25 |
| Dec 22, 2025 | 74.41 | 75.46 | 74.41 | 75.46 | 74.89 | 2.43% | 37 |
| Dec 19, 2025 | 74.02 | 74.02 | 73.67 | 73.67 | 73.11 | -0.15% | 19 |
| Dec 18, 2025 | 73.82 | 74.19 | 73.16 | 73.78 | 73.22 | 0.31% | 337 |
| Dec 17, 2025 | 74.97 | 75.30 | 73.44 | 73.55 | 72.99 | -0.97% | 161 |
| Dec 16, 2025 | 74.62 | 76.00 | 74.24 | 74.27 | 73.71 | 0.28% | 65 |
| Dec 15, 2025 | 74.21 | 74.75 | 72.92 | 74.06 | 73.50 | -0.15% | 5,922 |
| Dec 12, 2025 | 74.14 | 74.17 | 74.14 | 74.17 | 73.61 | 0.99% | 22 |
| Dec 11, 2025 | 73.01 | 73.90 | 73.01 | 73.44 | 72.88 | 0.20% | 1,895 |
| Dec 10, 2025 | 72.04 | 73.29 | 72.04 | 73.29 | 72.73 | 2.55% | 1,512 |
| Dec 9, 2025 | 71.88 | 71.99 | 71.40 | 71.47 | 70.93 | 0.10% | 5 |
| Dec 8, 2025 | 70.17 | 71.60 | 70.17 | 71.40 | 70.86 | -0.29% | 85 |
| Dec 5, 2025 | 70.04 | 72.00 | 69.89 | 71.61 | 71.07 | 2.71% | 498 |
| Dec 4, 2025 | 68.00 | 70.13 | 68.00 | 69.72 | 69.19 | 0.27% | 25 |
| Dec 3, 2025 | 69.22 | 69.53 | 69.00 | 69.53 | 69.00 | 0.38% | 25 |
| Dec 2, 2025 | 70.38 | 70.38 | 68.95 | 69.27 | 68.74 | -1.74% | 123 |
| Dec 1, 2025 | 71.65 | 71.65 | 70.50 | 70.50 | 69.96 | -0.62% | 43 |
| Nov 28, 2025 | 69.90 | 71.18 | 69.90 | 70.94 | 70.40 | 1.49% | 62 |
| Nov 27, 2025 | 73.17 | 74.48 | 69.85 | 69.90 | 69.37 | -1.31% | 28 |