(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-26 | 00:00:00 | 18,64 | 19,26 | 18,58 | 19,09 | 2.082.700 | 2016-01-27 | 00:00:00 | 19,11 | 19,86 | 19,07 | 19,63 | 3.895.400 | 2016-01-28 | 00:00:00 | 19,86 | 20,00 | 19,47 | 19,52 | 3.460.900 | 2016-01-29 | 00:00:00 | 19,66 | 19,99 | 19,59 | 19,98 | 2.520.900 | 2016-02-01 | 00:00:00 | 19,88 | 20,01 | 19,69 | 19,84 | 2.576.400 | 2016-02-02 | 00:00:00 | 19,50 | 19,68 | 18,99 | 19,58 | 3.917.000 | 2016-02-03 | 00:00:00 | 19,68 | 19,80 | 19,16 | 19,27 | 2.863.300 | 2016-02-04 | 00:00:00 | 19,27 | 19,35 | 18,80 | 19,00 | 2.819.300 | 2016-02-05 | 00:00:00 | 19,00 | 19,59 | 19,00 | 19,30 | 3.634.700 | 2016-02-08 | 00:00:00 | 19,13 | 19,21 | 18,67 | 18,97 | 3.189.100 | 2016-02-09 | 00:00:00 | 18,72 | 19,16 | 18,10 | 19,02 | 4.808.800 | 2016-02-10 | 00:00:00 | 19,70 | 20,67 | 19,70 | 20,00 | 6.353.300 | 2016-02-11 | 00:00:00 | 19,78 | 20,18 | 19,69 | 20,02 | 2.171.200 | 2016-02-12 | 00:00:00 | 20,12 | 20,71 | 20,03 | 20,67 | 3.570.100 | 2016-02-16 | 00:00:00 | 21,00 | 21,17 | 20,41 | 20,96 | 2.921.500 | 2016-02-17 | 00:00:00 | 21,06 | 21,13 | 20,47 | 20,72 | 2.851.300 | 2016-02-18 | 00:00:00 | 20,79 | 21,00 | 20,01 | 20,73 | 3.667.400 | 2016-02-19 | 00:00:00 | 20,67 | 20,75 | 20,29 | 20,47 | 4.024.400 | 2016-02-22 | 00:00:00 | 20,60 | 20,91 | 18,57 | 18,88 | 11.032.500 | 2016-02-23 | 00:00:00 | 18,79 | 19,98 | 18,66 | 19,25 | 5.702.800 | 2016-02-24 | 00:00:00 | 19,16 | 19,26 | 18,74 | 19,10 | 4.805.100 | 2016-02-25 | 00:00:00 | 19,20 | 19,46 | 18,99 | 19,35 | 3.590.900 | 2016-02-26 | 00:00:00 | 19,40 | 19,72 | 19,22 | 19,29 | 2.342.600 | 2016-02-29 | 00:00:00 | 19,29 | 19,54 | 19,11 | 19,29 | 1.437.300 | 2016-03-01 | 00:00:00 | 19,45 | 19,62 | 19,13 | 19,22 | 1.974.200 | 2016-03-02 | 00:00:00 | 19,21 | 19,35 | 19,11 | 19,30 | 2.513.000 | 2016-03-03 | 00:00:00 | 19,33 | 19,34 | 19,06 | 19,17 | 2.226.600 | 2016-03-04 | 00:00:00 | 19,28 | 19,59 | 19,06 | 19,32 | 2.737.200 | 2016-03-07 | 00:00:00 | 19,28 | 19,57 | 19,22 | 19,40 | 2.317.900 | 2016-03-08 | 00:00:00 | 19,36 | 19,60 | 19,34 | 19,37 | 1.991.200 | 2016-03-09 | 00:00:00 | 19,41 | 19,56 | 19,20 | 19,51 | 2.208.200 | 2016-03-10 | 00:00:00 | 19,46 | 19,57 | 19,22 | 19,39 | 2.002.400 | 2016-03-11 | 00:00:00 | 19,51 | 19,75 | 19,33 | 19,44 | 2.069.900 | 2016-03-14 | 00:00:00 | 19,44 | 19,62 | 19,34 | 19,61 | 2.106.600 | 2016-03-15 | 00:00:00 | 19,56 | 19,62 | 19,33 | 19,56 | 2.562.900 | 2016-03-16 | 00:00:00 | 19,55 | 19,92 | 19,42 | 19,89 | 2.422.400 | 2016-03-17 | 00:00:00 | 19,87 | 19,93 | 19,70 | 19,73 | 2.254.900 | 2016-03-18 | 00:00:00 | 19,77 | 19,86 | 19,54 | 19,58 | 2.000.500 | 2016-03-21 | 00:00:00 | 19,64 | 19,65 | 19,00 | 19,24 | 2.223.700 | 2016-03-22 | 00:00:00 | 18,91 | 18,95 | 16,84 | 16,92 | 13.659.300 | 2016-03-23 | 00:00:00 | 17,13 | 17,62 | 16,90 | 17,31 | 5.551.100 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|