(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 18,94 | 19,67 | 18,94 | 19,51 | 2.177.800 | | 2016-11-09 | 00:00:00 | 19,17 | 19,79 | 19,07 | 19,78 | 2.285.000 | | 2016-11-10 | 00:00:00 | 19,78 | 19,82 | 18,83 | 18,85 | 2.480.300 | | 2016-11-11 | 00:00:00 | 18,84 | 18,97 | 18,53 | 18,71 | 2.018.400 | | 2016-11-14 | 00:00:00 | 18,73 | 18,88 | 18,56 | 18,83 | 1.423.500 | | 2016-11-15 | 00:00:00 | 18,94 | 19,05 | 18,81 | 18,81 | 1.078.500 | | 2016-11-16 | 00:00:00 | 18,97 | 19,36 | 18,93 | 19,34 | 1.356.600 | | 2016-11-17 | 00:00:00 | 19,35 | 19,65 | 19,19 | 19,61 | 1.508.000 | | 2016-11-18 | 00:00:00 | 19,70 | 19,91 | 19,64 | 19,78 | 1.530.400 | | 2016-11-21 | 00:00:00 | 19,70 | 20,19 | 19,61 | 20,04 | 1.337.800 | | 2016-11-22 | 00:00:00 | 20,17 | 20,24 | 20,01 | 20,03 | 1.657.300 | | 2016-11-23 | 00:00:00 | 19,91 | 20,11 | 19,81 | 19,83 | 1.176.300 | | 2016-11-25 | 00:00:00 | 19,96 | 20,11 | 19,93 | 20,01 | 462.500 | | 2016-11-28 | 00:00:00 | 19,94 | 20,12 | 19,86 | 20,02 | 1.202.800 | | 2016-11-29 | 00:00:00 | 20,14 | 20,53 | 19,98 | 20,51 | 1.259.800 | | 2016-11-30 | 00:00:00 | 20,36 | 20,47 | 19,80 | 19,86 | 2.156.100 | | 2016-12-01 | 00:00:00 | 19,75 | 19,84 | 19,12 | 19,15 | 1.398.100 | | 2016-12-02 | 00:00:00 | 19,15 | 19,50 | 19,08 | 19,20 | 1.770.400 | | 2016-12-05 | 00:00:00 | 19,34 | 20,14 | 19,34 | 20,11 | 1.400.900 | | 2016-12-06 | 00:00:00 | 20,17 | 20,21 | 19,97 | 20,19 | 815.200 | | 2016-12-07 | 00:00:00 | 20,20 | 20,49 | 20,11 | 20,18 | 1.780.900 | | 2016-12-08 | 00:00:00 | 20,08 | 20,20 | 19,91 | 20,10 | 1.517.600 | | 2016-12-09 | 00:00:00 | 20,20 | 20,93 | 20,16 | 20,90 | 1.252.200 | | 2016-12-12 | 00:00:00 | 20,85 | 21,15 | 20,74 | 20,85 | 1.261.800 | | 2016-12-13 | 00:00:00 | 20,91 | 21,61 | 20,91 | 21,52 | 2.022.700 | | 2016-12-14 | 00:00:00 | 21,50 | 21,73 | 21,02 | 21,15 | 1.570.600 | | 2016-12-15 | 00:00:00 | 21,19 | 21,71 | 21,19 | 21,49 | 1.103.000 | | 2016-12-16 | 00:00:00 | 21,55 | 22,03 | 21,41 | 21,97 | 1.936.400 | | 2016-12-19 | 00:00:00 | 22,00 | 22,14 | 21,72 | 21,92 | 1.086.000 | | 2016-12-20 | 00:00:00 | 21,85 | 22,04 | 21,52 | 22,00 | 1.350.600 | | 2016-12-21 | 00:00:00 | 21,96 | 21,96 | 21,51 | 21,72 | 1.102.300 | | 2016-12-22 | 00:00:00 | 21,62 | 21,89 | 21,49 | 21,56 | 1.364.800 | | 2016-12-23 | 00:00:00 | 21,51 | 21,64 | 21,34 | 21,52 | 1.190.400 | | 2016-12-27 | 00:00:00 | 21,50 | 21,66 | 21,34 | 21,57 | 1.171.500 | | 2016-12-28 | 00:00:00 | 21,53 | 21,72 | 21,41 | 21,48 | 498.900 | | 2016-12-29 | 00:00:00 | 21,52 | 21,74 | 21,50 | 21,71 | 415.000 | | 2016-12-30 | 00:00:00 | 21,67 | 21,94 | 21,44 | 21,78 | 939.700 | | 2017-01-03 | 00:00:00 | 21,84 | 21,87 | 21,31 | 21,59 | 1.548.300 | | 2017-01-04 | 00:00:00 | 21,62 | 22,31 | 21,57 | 21,91 | 1.547.500 | | 2017-01-05 | 00:00:00 | 21,84 | 21,90 | 21,59 | 21,67 | 1.014.000 | | 2017-01-06 | 00:00:00 | 21,59 | 21,82 | 21,39 | 21,58 | 873.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
