(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 | 2016-09-13 | 00:00:00 | 16,00 | 16,12 | 15,89 | 15,95 | 1.677.900 | 2016-09-14 | 00:00:00 | 16,03 | 16,08 | 15,69 | 15,97 | 2.201.300 | 2016-09-15 | 00:00:00 | 15,96 | 16,64 | 15,90 | 16,56 | 3.379.500 | 2016-09-16 | 00:00:00 | 16,51 | 16,53 | 16,23 | 16,28 | 2.184.700 | 2016-09-19 | 00:00:00 | 16,27 | 16,42 | 16,16 | 16,18 | 1.784.300 | 2016-09-20 | 00:00:00 | 16,22 | 16,27 | 16,01 | 16,03 | 1.273.600 | 2016-09-21 | 00:00:00 | 16,00 | 16,24 | 15,93 | 16,19 | 1.303.500 | 2016-09-22 | 00:00:00 | 16,31 | 16,64 | 16,24 | 16,61 | 1.736.500 | 2016-09-23 | 00:00:00 | 16,47 | 16,54 | 16,29 | 16,50 | 1.362.300 | 2016-09-26 | 00:00:00 | 16,47 | 16,70 | 16,42 | 16,53 | 1.697.200 | 2016-09-27 | 00:00:00 | 16,61 | 16,62 | 16,35 | 16,39 | 1.527.100 | 2016-09-28 | 00:00:00 | 16,38 | 16,47 | 16,30 | 16,37 | 1.355.100 | 2016-09-29 | 00:00:00 | 16,37 | 16,54 | 16,37 | 16,39 | 931.100 | 2016-09-30 | 00:00:00 | 16,42 | 16,57 | 16,35 | 16,40 | 1.667.700 | 2016-10-03 | 00:00:00 | 16,40 | 16,40 | 16,15 | 16,21 | 1.636.100 | 2016-10-04 | 00:00:00 | 16,23 | 16,43 | 16,20 | 16,21 | 957.600 | 2016-10-05 | 00:00:00 | 16,22 | 16,45 | 16,21 | 16,34 | 1.347.900 | 2016-10-06 | 00:00:00 | 16,36 | 16,59 | 16,28 | 16,51 | 1.069.300 | 2016-10-07 | 00:00:00 | 16,51 | 16,52 | 16,10 | 16,23 | 1.946.900 | 2016-10-10 | 00:00:00 | 16,23 | 16,50 | 16,20 | 16,39 | 762.800 | 2016-10-11 | 00:00:00 | 16,40 | 16,40 | 16,15 | 16,21 | 928.800 | 2016-10-12 | 00:00:00 | 16,23 | 16,43 | 16,20 | 16,39 | 882.900 | 2016-10-13 | 00:00:00 | 16,34 | 16,40 | 16,27 | 16,31 | 918.400 | 2016-10-14 | 00:00:00 | 16,41 | 16,47 | 16,25 | 16,33 | 1.217.300 | 2016-10-17 | 00:00:00 | 16,36 | 16,56 | 16,34 | 16,51 | 748.000 | 2016-10-18 | 00:00:00 | 16,58 | 16,77 | 16,52 | 16,73 | 941.000 | 2016-10-19 | 00:00:00 | 16,75 | 16,80 | 16,58 | 16,73 | 1.579.900 | 2016-10-20 | 00:00:00 | 16,72 | 16,72 | 16,45 | 16,58 | 1.429.900 | 2016-10-21 | 00:00:00 | 16,53 | 16,64 | 16,37 | 16,61 | 1.198.100 | 2016-10-24 | 00:00:00 | 16,79 | 16,84 | 16,62 | 16,73 | 932.900 | 2016-10-25 | 00:00:00 | 16,74 | 16,85 | 16,63 | 16,83 | 1.301.000 | 2016-10-26 | 00:00:00 | 16,81 | 16,93 | 16,70 | 16,81 | 1.225.600 | 2016-10-27 | 00:00:00 | 16,82 | 16,82 | 16,52 | 16,70 | 1.094.400 | 2016-10-28 | 00:00:00 | 16,70 | 18,91 | 16,61 | 18,49 | 12.679.300 | 2016-10-31 | 00:00:00 | 18,49 | 18,49 | 17,81 | 18,26 | 4.467.200 | 2016-11-01 | 00:00:00 | 18,22 | 18,46 | 18,09 | 18,27 | 2.441.800 | 2016-11-02 | 00:00:00 | 18,34 | 18,52 | 18,19 | 18,43 | 2.437.300 | 2016-11-03 | 00:00:00 | 18,46 | 18,49 | 18,30 | 18,40 | 2.028.400 | 2016-11-04 | 00:00:00 | 18,38 | 18,75 | 18,31 | 18,46 | 3.142.600 | 2016-11-07 | 00:00:00 | 19,04 | 19,05 | 18,61 | 18,88 | 3.215.400 | 2016-11-08 | 00:00:00 | 18,94 | 19,67 | 18,94 | 19,51 | 2.177.800 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|