(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 18,90 | 19,03 | 18,74 | 18,97 | 1.355.300 | | 2015-11-27 | 00:00:00 | 18,96 | 19,02 | 18,86 | 18,97 | 632.500 | | 2015-11-30 | 00:00:00 | 18,97 | 19,09 | 18,61 | 18,76 | 1.804.900 | | 2015-12-01 | 00:00:00 | 18,88 | 18,93 | 18,52 | 18,92 | 1.770.300 | | 2015-12-02 | 00:00:00 | 18,90 | 19,00 | 18,49 | 18,57 | 1.542.100 | | 2015-12-03 | 00:00:00 | 18,66 | 18,75 | 18,17 | 18,28 | 1.148.700 | | 2015-12-04 | 00:00:00 | 18,33 | 18,77 | 18,24 | 18,72 | 945.600 | | 2015-12-07 | 00:00:00 | 18,71 | 18,78 | 18,31 | 18,68 | 1.004.000 | | 2015-12-08 | 00:00:00 | 17,76 | 17,76 | 17,09 | 17,29 | 4.206.900 | | 2015-12-09 | 00:00:00 | 17,18 | 17,58 | 17,06 | 17,17 | 1.474.100 | | 2015-12-10 | 00:00:00 | 17,17 | 17,45 | 17,01 | 17,18 | 1.156.400 | | 2015-12-11 | 00:00:00 | 16,87 | 17,27 | 16,77 | 17,17 | 1.733.300 | | 2015-12-14 | 00:00:00 | 17,13 | 17,16 | 16,77 | 17,04 | 1.547.600 | | 2015-12-15 | 00:00:00 | 17,14 | 17,29 | 17,06 | 17,28 | 1.116.700 | | 2015-12-16 | 00:00:00 | 17,50 | 17,98 | 17,29 | 17,90 | 1.985.200 | | 2015-12-17 | 00:00:00 | 17,90 | 17,97 | 17,56 | 17,57 | 907.500 | | 2015-12-18 | 00:00:00 | 17,53 | 17,69 | 17,05 | 17,14 | 2.667.900 | | 2015-12-21 | 00:00:00 | 17,25 | 17,29 | 17,03 | 17,21 | 1.091.700 | | 2015-12-22 | 00:00:00 | 17,27 | 17,45 | 17,05 | 17,40 | 708.200 | | 2015-12-23 | 00:00:00 | 17,46 | 17,74 | 17,41 | 17,70 | 602.100 | | 2015-12-24 | 00:00:00 | 17,80 | 18,04 | 17,70 | 17,84 | 732.100 | | 2015-12-28 | 00:00:00 | 17,72 | 17,81 | 17,47 | 17,61 | 652.600 | | 2015-12-29 | 00:00:00 | 17,72 | 17,90 | 17,61 | 17,82 | 575.500 | | 2015-12-30 | 00:00:00 | 17,78 | 17,92 | 17,63 | 17,66 | 396.200 | | 2015-12-31 | 00:00:00 | 17,55 | 17,55 | 16,95 | 17,15 | 1.159.300 | | 2016-01-04 | 00:00:00 | 16,88 | 17,11 | 16,48 | 17,00 | 2.432.100 | | 2016-01-05 | 00:00:00 | 17,00 | 17,17 | 16,83 | 17,11 | 1.320.300 | | 2016-01-06 | 00:00:00 | 16,94 | 17,58 | 16,93 | 17,50 | 2.018.400 | | 2016-01-07 | 00:00:00 | 17,25 | 17,74 | 17,11 | 17,59 | 3.878.200 | | 2016-01-08 | 00:00:00 | 17,65 | 18,08 | 17,51 | 17,71 | 2.618.900 | | 2016-01-11 | 00:00:00 | 17,77 | 17,82 | 17,11 | 17,44 | 2.118.900 | | 2016-01-12 | 00:00:00 | 17,92 | 18,34 | 17,67 | 17,85 | 3.053.700 | | 2016-01-13 | 00:00:00 | 17,85 | 17,99 | 17,68 | 17,80 | 2.501.700 | | 2016-01-14 | 00:00:00 | 17,84 | 18,40 | 17,69 | 18,27 | 2.282.600 | | 2016-01-15 | 00:00:00 | 17,85 | 18,18 | 17,62 | 18,07 | 4.098.400 | | 2016-01-19 | 00:00:00 | 18,23 | 18,36 | 17,94 | 18,28 | 2.667.600 | | 2016-01-20 | 00:00:00 | 18,05 | 18,45 | 17,60 | 18,33 | 3.296.000 | | 2016-01-21 | 00:00:00 | 18,33 | 18,70 | 17,97 | 18,58 | 3.377.000 | | 2016-01-22 | 00:00:00 | 18,76 | 19,16 | 18,53 | 18,90 | 4.076.400 | | 2016-01-25 | 00:00:00 | 18,82 | 18,95 | 18,43 | 18,49 | 2.679.100 | | 2016-01-26 | 00:00:00 | 18,64 | 19,26 | 18,58 | 19,09 | 2.082.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
