(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 17,13 | 17,62 | 16,90 | 17,31 | 5.551.100 | | 2016-03-24 | 00:00:00 | 17,22 | 17,41 | 17,01 | 17,15 | 2.250.400 | | 2016-03-28 | 00:00:00 | 17,14 | 17,24 | 16,95 | 17,02 | 1.132.700 | | 2016-03-29 | 00:00:00 | 17,05 | 17,52 | 16,97 | 17,45 | 2.213.600 | | 2016-03-30 | 00:00:00 | 17,48 | 17,58 | 17,06 | 17,44 | 3.366.400 | | 2016-03-31 | 00:00:00 | 17,39 | 17,55 | 17,15 | 17,32 | 2.299.000 | | 2016-04-01 | 00:00:00 | 17,21 | 17,39 | 17,12 | 17,36 | 2.446.600 | | 2016-04-04 | 00:00:00 | 17,35 | 17,48 | 17,00 | 17,41 | 2.323.400 | | 2016-04-05 | 00:00:00 | 17,36 | 17,55 | 17,10 | 17,17 | 2.503.200 | | 2016-04-06 | 00:00:00 | 17,16 | 17,30 | 17,02 | 17,26 | 1.512.600 | | 2016-04-07 | 00:00:00 | 17,26 | 17,45 | 17,19 | 17,28 | 1.359.400 | | 2016-04-08 | 00:00:00 | 17,29 | 17,44 | 17,20 | 17,22 | 1.515.600 | | 2016-04-11 | 00:00:00 | 17,26 | 17,39 | 17,05 | 17,12 | 1.424.600 | | 2016-04-12 | 00:00:00 | 17,14 | 17,34 | 17,05 | 17,31 | 1.473.300 | | 2016-04-13 | 00:00:00 | 17,28 | 17,34 | 17,02 | 17,09 | 2.143.500 | | 2016-04-14 | 00:00:00 | 17,13 | 17,20 | 16,96 | 17,02 | 1.429.300 | | 2016-04-15 | 00:00:00 | 17,04 | 17,44 | 16,98 | 17,41 | 2.387.300 | | 2016-04-18 | 00:00:00 | 17,31 | 17,40 | 17,11 | 17,16 | 1.088.600 | | 2016-04-19 | 00:00:00 | 17,25 | 17,38 | 17,08 | 17,28 | 1.506.900 | | 2016-04-20 | 00:00:00 | 17,22 | 17,42 | 17,12 | 17,21 | 1.478.300 | | 2016-04-21 | 00:00:00 | 17,21 | 17,22 | 16,56 | 16,59 | 2.929.900 | | 2016-04-22 | 00:00:00 | 16,62 | 16,71 | 16,33 | 16,67 | 1.939.400 | | 2016-04-25 | 00:00:00 | 16,59 | 17,35 | 16,55 | 17,12 | 1.993.100 | | 2016-04-26 | 00:00:00 | 17,11 | 17,33 | 17,05 | 17,23 | 1.186.000 | | 2016-04-27 | 00:00:00 | 17,27 | 17,59 | 17,10 | 17,18 | 1.309.000 | | 2016-04-28 | 00:00:00 | 17,14 | 17,40 | 17,04 | 17,29 | 1.235.300 | | 2016-04-29 | 00:00:00 | 17,27 | 17,40 | 17,15 | 17,23 | 886.400 | | 2016-05-02 | 00:00:00 | 17,27 | 17,50 | 17,14 | 17,48 | 1.003.500 | | 2016-05-03 | 00:00:00 | 17,44 | 17,79 | 17,30 | 17,68 | 1.379.300 | | 2016-05-04 | 00:00:00 | 17,55 | 17,76 | 17,48 | 17,56 | 1.629.000 | | 2016-05-05 | 00:00:00 | 17,66 | 18,20 | 17,59 | 18,08 | 1.972.800 | | 2016-05-06 | 00:00:00 | 18,15 | 18,19 | 17,78 | 18,07 | 2.102.600 | | 2016-05-09 | 00:00:00 | 18,12 | 18,37 | 18,06 | 18,21 | 3.027.400 | | 2016-05-10 | 00:00:00 | 18,31 | 18,93 | 17,92 | 18,16 | 5.308.900 | | 2016-05-11 | 00:00:00 | 18,26 | 18,29 | 17,75 | 18,19 | 2.931.300 | | 2016-05-12 | 00:00:00 | 18,20 | 18,84 | 18,11 | 18,65 | 1.954.300 | | 2016-05-13 | 00:00:00 | 18,65 | 18,83 | 18,45 | 18,58 | 1.645.700 | | 2016-05-16 | 00:00:00 | 18,66 | 18,68 | 18,45 | 18,49 | 1.261.100 | | 2016-05-17 | 00:00:00 | 18,44 | 18,56 | 17,92 | 18,00 | 1.534.900 | | 2016-05-18 | 00:00:00 | 17,94 | 17,94 | 17,36 | 17,82 | 1.788.500 | | 2016-05-19 | 00:00:00 | 17,70 | 17,93 | 17,65 | 17,91 | 1.123.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
