(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 | 2001-08-03 | 00:00:00 | 13,83 | 13,83 | 13,60 | 13,80 | 5.973 | 2001-08-06 | 00:00:00 | 13,82 | 13,82 | 13,58 | 13,58 | 9.354 | 2001-08-07 | 00:00:00 | 13,59 | 13,80 | 13,59 | 13,68 | 13.800 | 2001-08-08 | 00:00:00 | 13,67 | 13,67 | 13,53 | 13,55 | 6.321 | 2001-08-09 | 00:00:00 | 13,55 | 13,83 | 13,53 | 13,83 | 7.860 | 2001-08-10 | 00:00:00 | 13,80 | 13,83 | 13,67 | 13,80 | 2.157 | 2001-08-13 | 00:00:00 | 13,77 | 13,87 | 13,72 | 13,73 | 1.368 | 2001-08-14 | 00:00:00 | 13,77 | 14,00 | 13,69 | 14,00 | 2.130 | 2001-08-15 | 00:00:00 | 14,00 | 14,00 | 13,74 | 13,79 | 7.230 | 2001-08-16 | 00:00:00 | 13,77 | 13,98 | 13,77 | 13,98 | 4.836 | 2001-08-17 | 00:00:00 | 13,95 | 14,07 | 13,91 | 14,04 | 7.536 | 2001-08-20 | 00:00:00 | 14,03 | 14,33 | 14,00 | 14,33 | 5.727 | 2001-08-21 | 00:00:00 | 14,33 | 14,33 | 14,24 | 14,26 | 12.483 | 2001-08-22 | 00:00:00 | 14,20 | 14,53 | 14,17 | 14,53 | 6.573 | 2001-08-23 | 00:00:00 | 14,48 | 14,53 | 14,35 | 14,35 | 2.655 | 2001-08-24 | 00:00:00 | 14,32 | 14,49 | 14,29 | 14,45 | 4.119 | 2001-08-27 | 00:00:00 | 14,45 | 14,50 | 14,31 | 14,38 | 2.958 | 2001-08-28 | 00:00:00 | 14,37 | 14,50 | 14,33 | 14,43 | 5.460 | 2001-08-29 | 00:00:00 | 14,37 | 14,43 | 14,33 | 14,43 | 6.474 | 2001-08-30 | 00:00:00 | 14,32 | 14,50 | 14,30 | 14,44 | 8.718 | 2001-08-31 | 00:00:00 | 14,42 | 14,53 | 14,37 | 14,37 | 4.680 | 2001-09-04 | 00:00:00 | 14,33 | 14,68 | 14,33 | 14,65 | 4.047 | 2001-09-05 | 00:00:00 | 14,57 | 14,63 | 14,40 | 14,63 | 6.006 | 2001-09-06 | 00:00:00 | 14,57 | 14,66 | 14,43 | 14,58 | 5.727 | 2001-09-07 | 00:00:00 | 14,50 | 14,52 | 14,33 | 14,36 | 2.844 | 2001-09-10 | 00:00:00 | 14,33 | 14,39 | 14,26 | 14,34 | 8.055 | 2001-09-17 | 00:00:00 | 14,30 | 14,33 | 13,97 | 14,13 | 13.425 | 2001-09-18 | 00:00:00 | 14,17 | 14,32 | 14,02 | 14,32 | 2.469 | 2001-09-19 | 00:00:00 | 14,27 | 14,33 | 14,10 | 14,33 | 15.498 | 2001-09-20 | 00:00:00 | 14,25 | 14,70 | 14,13 | 14,67 | 14.724 | 2001-09-21 | 00:00:00 | 14,58 | 14,58 | 14,17 | 14,35 | 15.279 | 2001-09-24 | 00:00:00 | 14,53 | 14,90 | 14,53 | 14,74 | 21.381 | 2001-09-25 | 00:00:00 | 14,66 | 15,17 | 14,64 | 15,17 | 17.211 | 2001-09-26 | 00:00:00 | 15,08 | 15,27 | 14,92 | 15,23 | 5.619 | 2001-09-27 | 00:00:00 | 15,23 | 15,55 | 15,08 | 15,50 | 4.944 | 2001-09-28 | 00:00:00 | 15,45 | 15,65 | 15,38 | 15,42 | 9.936 | 2001-10-01 | 00:00:00 | 15,18 | 15,30 | 15,03 | 15,22 | 6.405 | 2001-10-02 | 00:00:00 | 15,22 | 15,33 | 15,06 | 15,20 | 6.087 | 2001-10-03 | 00:00:00 | 15,23 | 15,42 | 15,14 | 15,27 | 9.150 | 2001-10-04 | 00:00:00 | 15,23 | 15,33 | 14,97 | 15,15 | 4.191 | 2001-10-05 | 00:00:00 | 15,15 | 15,25 | 14,90 | 15,24 | 5.583 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|