(Login BolsaPT & Canal Forex) |
|
Dean Foods Compan - [Ticker: DF] | | Última Trade | 5,010 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.10 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 9,740 x 1.500 - 9,750 x 4.300 | EPS | 0,00 | Abertura | 5,100 | PER | 0,00% | Máximo | 5,125 | Pagamento Dividendo | | Mínimo | 4,970 | Data Ex-Dividendo | | Fecho Anterior | 5,110 | Yield | | Volume | 722.554 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para DF de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 13,60 | 13,72 | 13,60 | 13,66 | 2.172 | 2001-06-08 | 00:00:00 | 13,65 | 13,70 | 13,61 | 13,63 | 1.692 | 2001-06-11 | 00:00:00 | 13,60 | 13,83 | 13,60 | 13,74 | 4.905 | 2001-06-12 | 00:00:00 | 13,68 | 14,23 | 13,68 | 14,20 | 9.444 | 2001-06-13 | 00:00:00 | 14,22 | 14,30 | 14,00 | 14,00 | 11.259 | 2001-06-14 | 00:00:00 | 13,92 | 13,97 | 13,68 | 13,73 | 7.263 | 2001-06-15 | 00:00:00 | 13,56 | 13,70 | 13,53 | 13,58 | 6.888 | 2001-06-18 | 00:00:00 | 13,59 | 13,59 | 13,30 | 13,46 | 5.709 | 2001-06-19 | 00:00:00 | 13,00 | 13,12 | 12,90 | 13,01 | 21.387 | 2001-06-20 | 00:00:00 | 13,03 | 13,33 | 13,00 | 13,33 | 7.146 | 2001-06-21 | 00:00:00 | 13,27 | 13,33 | 13,17 | 13,27 | 2.010 | 2001-06-22 | 00:00:00 | 13,23 | 13,31 | 13,08 | 13,10 | 3.204 | 2001-06-25 | 00:00:00 | 13,08 | 13,16 | 13,02 | 13,02 | 7.974 | 2001-06-26 | 00:00:00 | 12,97 | 13,17 | 12,95 | 13,12 | 3.003 | 2001-06-27 | 00:00:00 | 13,20 | 13,25 | 13,07 | 13,19 | 3.999 | 2001-06-28 | 00:00:00 | 13,17 | 13,47 | 13,15 | 13,47 | 4.353 | 2001-06-29 | 00:00:00 | 13,42 | 13,42 | 13,25 | 13,31 | 5.535 | 2001-07-02 | 00:00:00 | 13,40 | 13,50 | 13,37 | 13,40 | 2.877 | 2001-07-03 | 00:00:00 | 13,33 | 13,41 | 13,33 | 13,40 | 996 | 2001-07-05 | 00:00:00 | 13,40 | 13,47 | 13,37 | 13,43 | 4.830 | 2001-07-06 | 00:00:00 | 13,40 | 13,45 | 13,35 | 13,35 | 2.157 | 2001-07-09 | 00:00:00 | 13,33 | 13,50 | 13,30 | 13,43 | 1.659 | 2001-07-10 | 00:00:00 | 13,42 | 13,47 | 13,37 | 13,40 | 4.812 | 2001-07-11 | 00:00:00 | 13,43 | 13,47 | 13,34 | 13,40 | 1.659 | 2001-07-12 | 00:00:00 | 13,47 | 13,53 | 13,34 | 13,53 | 3.978 | 2001-07-13 | 00:00:00 | 13,50 | 13,56 | 13,38 | 13,47 | 2.217 | 2001-07-16 | 00:00:00 | 13,48 | 13,53 | 13,40 | 13,40 | 4.434 | 2001-07-17 | 00:00:00 | 13,37 | 13,55 | 13,33 | 13,55 | 5.175 | 2001-07-18 | 00:00:00 | 13,53 | 13,54 | 13,40 | 13,47 | 2.721 | 2001-07-19 | 00:00:00 | 13,47 | 13,57 | 13,47 | 13,55 | 3.117 | 2001-07-20 | 00:00:00 | 13,53 | 13,62 | 13,53 | 13,62 | 2.529 | 2001-07-23 | 00:00:00 | 13,60 | 13,72 | 13,50 | 13,64 | 3.729 | 2001-07-24 | 00:00:00 | 13,63 | 13,91 | 13,57 | 13,88 | 8.859 | 2001-07-25 | 00:00:00 | 13,88 | 14,03 | 13,81 | 14,00 | 4.785 | 2001-07-26 | 00:00:00 | 13,83 | 13,90 | 13,64 | 13,83 | 7.104 | 2001-07-27 | 00:00:00 | 13,83 | 13,83 | 13,63 | 13,72 | 2.280 | 2001-07-30 | 00:00:00 | 13,67 | 13,72 | 13,53 | 13,70 | 1.314 | 2001-07-31 | 00:00:00 | 13,67 | 13,97 | 13,67 | 13,97 | 6.708 | 2001-08-01 | 00:00:00 | 13,90 | 13,95 | 13,80 | 13,91 | 2.475 | 2001-08-02 | 00:00:00 | 13,90 | 13,99 | 13,74 | 13,85 | 2.256 | 2001-08-03 | 00:00:00 | 13,83 | 13,83 | 13,60 | 13,80 | 5.973 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|