(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 17,70 | 17,93 | 17,65 | 17,91 | 1.123.400 | | 2016-05-20 | 00:00:00 | 17,94 | 18,16 | 17,86 | 18,02 | 1.268.600 | | 2016-05-23 | 00:00:00 | 18,10 | 18,71 | 18,10 | 18,33 | 1.755.900 | | 2016-05-24 | 00:00:00 | 18,39 | 18,55 | 18,31 | 18,46 | 1.315.300 | | 2016-05-25 | 00:00:00 | 18,42 | 18,45 | 18,19 | 18,23 | 1.497.000 | | 2016-05-26 | 00:00:00 | 18,29 | 18,56 | 18,23 | 18,26 | 1.327.100 | | 2016-05-27 | 00:00:00 | 18,34 | 18,55 | 18,32 | 18,52 | 988.800 | | 2016-05-31 | 00:00:00 | 18,59 | 18,63 | 18,17 | 18,28 | 1.198.600 | | 2016-06-01 | 00:00:00 | 18,31 | 18,62 | 18,24 | 18,59 | 1.141.000 | | 2016-06-02 | 00:00:00 | 18,60 | 18,90 | 18,52 | 18,89 | 1.429.400 | | 2016-06-03 | 00:00:00 | 18,94 | 18,97 | 18,58 | 18,66 | 1.123.600 | | 2016-06-06 | 00:00:00 | 18,61 | 18,75 | 18,24 | 18,26 | 1.919.200 | | 2016-06-07 | 00:00:00 | 18,31 | 18,44 | 18,25 | 18,34 | 1.576.600 | | 2016-06-08 | 00:00:00 | 18,35 | 18,52 | 18,28 | 18,36 | 1.232.200 | | 2016-06-09 | 00:00:00 | 18,35 | 18,45 | 18,25 | 18,27 | 1.282.200 | | 2016-06-10 | 00:00:00 | 18,00 | 18,26 | 17,74 | 17,78 | 2.096.100 | | 2016-06-13 | 00:00:00 | 17,77 | 17,77 | 17,25 | 17,27 | 2.499.800 | | 2016-06-14 | 00:00:00 | 17,27 | 17,49 | 17,16 | 17,37 | 2.318.900 | | 2016-06-15 | 00:00:00 | 17,44 | 17,54 | 17,26 | 17,44 | 2.129.300 | | 2016-06-16 | 00:00:00 | 17,44 | 17,68 | 17,43 | 17,65 | 1.634.400 | | 2016-06-17 | 00:00:00 | 17,57 | 17,67 | 17,25 | 17,58 | 1.782.200 | | 2016-06-20 | 00:00:00 | 17,72 | 18,00 | 17,68 | 17,74 | 1.376.000 | | 2016-06-21 | 00:00:00 | 17,79 | 17,92 | 17,62 | 17,88 | 1.067.300 | | 2016-06-22 | 00:00:00 | 17,91 | 17,96 | 17,37 | 17,47 | 1.541.800 | | 2016-06-23 | 00:00:00 | 17,59 | 17,73 | 17,39 | 17,58 | 1.360.400 | | 2016-06-24 | 00:00:00 | 16,84 | 17,56 | 16,84 | 17,45 | 1.842.600 | | 2016-06-27 | 00:00:00 | 17,42 | 17,53 | 17,19 | 17,25 | 2.943.300 | | 2016-06-28 | 00:00:00 | 17,25 | 17,52 | 17,15 | 17,29 | 1.604.300 | | 2016-06-29 | 00:00:00 | 17,43 | 17,59 | 17,26 | 17,51 | 1.414.600 | | 2016-06-30 | 00:00:00 | 17,52 | 18,35 | 17,25 | 18,09 | 3.138.600 | | 2016-07-01 | 00:00:00 | 18,12 | 18,31 | 17,97 | 18,11 | 1.611.200 | | 2016-07-05 | 00:00:00 | 18,07 | 18,30 | 17,84 | 18,27 | 1.443.500 | | 2016-07-06 | 00:00:00 | 18,34 | 18,92 | 18,27 | 18,79 | 2.498.800 | | 2016-07-07 | 00:00:00 | 19,05 | 19,34 | 18,91 | 18,94 | 1.833.700 | | 2016-07-08 | 00:00:00 | 18,94 | 19,32 | 18,65 | 19,20 | 2.289.800 | | 2016-07-11 | 00:00:00 | 19,64 | 19,67 | 18,77 | 18,86 | 1.597.500 | | 2016-07-12 | 00:00:00 | 18,86 | 19,05 | 18,69 | 18,87 | 1.104.400 | | 2016-07-13 | 00:00:00 | 18,86 | 19,05 | 18,79 | 18,95 | 947.800 | | 2016-07-14 | 00:00:00 | 18,96 | 19,03 | 18,56 | 18,58 | 1.224.400 | | 2016-07-15 | 00:00:00 | 18,63 | 18,73 | 18,50 | 18,59 | 821.900 | | 2016-07-18 | 00:00:00 | 18,63 | 18,68 | 18,37 | 18,49 | 939.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
