(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 19,37 | 19,46 | 19,20 | 19,32 | 1.668.200 | | 2017-05-04 | 00:00:00 | 19,34 | 19,49 | 19,25 | 19,41 | 1.156.500 | | 2017-05-05 | 00:00:00 | 19,49 | 19,50 | 19,21 | 19,23 | 1.282.100 | | 2017-05-08 | 00:00:00 | 19,24 | 19,37 | 18,92 | 19,10 | 2.561.500 | | 2017-05-09 | 00:00:00 | 19,12 | 19,98 | 18,76 | 19,56 | 3.956.000 | | 2017-05-10 | 00:00:00 | 19,41 | 19,67 | 19,15 | 19,36 | 2.982.500 | | 2017-05-11 | 00:00:00 | 19,27 | 19,60 | 19,06 | 19,26 | 1.665.500 | | 2017-05-12 | 00:00:00 | 19,25 | 19,29 | 18,87 | 18,91 | 1.244.000 | | 2017-05-15 | 00:00:00 | 18,83 | 18,90 | 18,42 | 18,48 | 1.294.424 | | 2017-05-16 | 00:00:00 | 18,52 | 18,55 | 18,25 | 18,34 | 1.399.227 | | 2017-05-17 | 00:00:00 | 18,31 | 18,49 | 18,23 | 18,29 | 1.940.091 | | 2017-05-18 | 00:00:00 | 18,22 | 18,32 | 18,05 | 18,10 | 1.733.693 | | 2017-05-19 | 00:00:00 | 18,07 | 18,22 | 18,03 | 18,14 | 1.170.881 | | 2017-05-22 | 00:00:00 | 18,11 | 18,39 | 18,11 | 18,27 | 811.119 | | 2017-05-23 | 00:00:00 | 18,29 | 18,42 | 18,21 | 18,31 | 1.061.784 | | 2017-05-24 | 00:00:00 | 18,27 | 18,42 | 18,20 | 18,28 | 1.096.029 | | 2017-05-25 | 00:00:00 | 18,31 | 18,47 | 18,20 | 18,44 | 794.533 | | 2017-05-26 | 00:00:00 | 18,50 | 18,55 | 18,34 | 18,45 | 811.659 | | 2017-05-30 | 00:00:00 | 18,40 | 18,43 | 18,28 | 18,28 | 1.028.581 | | 2017-05-31 | 00:00:00 | 18,32 | 18,45 | 18,12 | 18,24 | 1.834.084 | | 2017-06-01 | 00:00:00 | 18,34 | 18,52 | 18,20 | 18,52 | 1.063.742 | | 2017-06-02 | 00:00:00 | 18,55 | 18,70 | 18,27 | 18,33 | 854.960 | | 2017-06-05 | 00:00:00 | 18,28 | 18,32 | 18,16 | 18,22 | 767.212 | | 2017-06-06 | 00:00:00 | 18,14 | 18,33 | 17,96 | 18,00 | 1.236.930 | | 2017-06-07 | 00:00:00 | 18,02 | 18,26 | 17,90 | 18,21 | 998.206 | | 2017-06-08 | 00:00:00 | 18,20 | 18,20 | 17,85 | 17,85 | 961.822 | | 2017-06-09 | 00:00:00 | 17,82 | 17,97 | 17,67 | 17,87 | 1.172.591 | | 2017-06-12 | 00:00:00 | 17,86 | 18,62 | 17,86 | 18,20 | 1.376.612 | | 2017-06-13 | 00:00:00 | 18,23 | 18,54 | 18,10 | 18,44 | 1.331.124 | | 2017-06-14 | 00:00:00 | 18,48 | 18,71 | 18,30 | 18,41 | 905.665 | | 2017-06-15 | 00:00:00 | 18,37 | 18,45 | 18,05 | 18,21 | 2.498.760 | | 2017-06-16 | 00:00:00 | 18,07 | 18,12 | 17,55 | 18,01 | 3.686.888 | | 2017-06-19 | 00:00:00 | 17,98 | 18,08 | 17,82 | 17,92 | 1.456.669 | | 2017-06-20 | 00:00:00 | 18,00 | 18,08 | 17,87 | 18,01 | 958.591 | | 2017-06-21 | 00:00:00 | 17,97 | 18,19 | 17,94 | 18,12 | 1.899.706 | | 2017-06-22 | 00:00:00 | 18,04 | 18,21 | 17,61 | 17,63 | 1.628.196 | | 2017-06-23 | 00:00:00 | 17,67 | 17,79 | 17,57 | 17,71 | 1.734.337 | | 2017-06-26 | 00:00:00 | 17,83 | 17,93 | 17,64 | 17,66 | 1.025.856 | | 2017-06-27 | 00:00:00 | 17,66 | 17,70 | 17,43 | 17,49 | 1.215.290 | | 2017-06-28 | 00:00:00 | 17,59 | 17,71 | 17,44 | 17,46 | 1.284.198 | | 2017-06-29 | 00:00:00 | 17,42 | 17,59 | 17,04 | 17,18 | 2.035.083 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
