(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 | 2017-06-29 | 00:00:00 | 17,42 | 17,59 | 17,04 | 17,18 | 2.035.083 | 2017-06-30 | 00:00:00 | 17,20 | 17,38 | 17,00 | 17,00 | 1.084.469 | 2017-07-03 | 00:00:00 | 17,10 | 17,33 | 17,01 | 17,14 | 1.103.599 | 2017-07-05 | 00:00:00 | 17,15 | 17,16 | 16,54 | 16,54 | 1.721.996 | 2017-07-06 | 00:00:00 | 16,50 | 16,66 | 16,28 | 16,35 | 1.991.960 | 2017-07-07 | 00:00:00 | 16,41 | 16,57 | 16,17 | 16,19 | 1.811.361 | 2017-07-10 | 00:00:00 | 16,19 | 16,21 | 15,93 | 16,12 | 1.712.301 | 2017-07-11 | 00:00:00 | 16,15 | 16,15 | 15,95 | 15,98 | 1.556.095 | 2017-07-12 | 00:00:00 | 15,58 | 15,87 | 15,06 | 15,10 | 4.278.595 | 2017-07-13 | 00:00:00 | 15,08 | 15,15 | 14,80 | 15,03 | 3.327.345 | 2017-07-14 | 00:00:00 | 15,00 | 15,43 | 14,95 | 15,35 | 2.511.614 | 2017-07-17 | 00:00:00 | 15,33 | 15,53 | 15,32 | 15,50 | 1.561.652 | 2017-07-18 | 00:00:00 | 15,49 | 15,57 | 15,24 | 15,30 | 2.543.185 | 2017-07-19 | 00:00:00 | 15,31 | 15,38 | 15,03 | 15,16 | 1.517.136 | 2017-07-20 | 00:00:00 | 15,18 | 15,37 | 15,07 | 15,37 | 1.623.460 | 2017-07-21 | 00:00:00 | 15,39 | 15,48 | 15,26 | 15,35 | 1.233.850 | 2017-07-24 | 00:00:00 | 15,35 | 15,39 | 15,22 | 15,26 | 980.872 | 2017-07-25 | 00:00:00 | 15,30 | 15,51 | 15,30 | 15,46 | 1.359.822 | 2017-07-26 | 00:00:00 | 15,46 | 15,65 | 15,35 | 15,38 | 1.458.417 | 2017-07-27 | 00:00:00 | 15,11 | 15,14 | 14,65 | 14,81 | 3.777.694 | 2017-07-28 | 00:00:00 | 14,76 | 15,05 | 14,71 | 15,02 | 1.777.847 | 2017-07-31 | 00:00:00 | 15,06 | 15,22 | 14,97 | 15,00 | 2.195.754 | 2017-08-01 | 00:00:00 | 15,03 | 15,14 | 14,93 | 15,10 | 1.533.372 | 2017-08-02 | 00:00:00 | 15,11 | 15,18 | 14,91 | 14,94 | 1.029.241 | 2017-08-03 | 00:00:00 | 14,93 | 15,16 | 14,90 | 14,96 | 1.504.609 | 2017-08-04 | 00:00:00 | 15,00 | 15,07 | 14,83 | 14,88 | 1.307.397 | 2017-08-07 | 00:00:00 | 14,82 | 15,06 | 14,73 | 14,97 | 2.157.508 | 2017-08-08 | 00:00:00 | 12,71 | 12,85 | 11,80 | 11,86 | 12.108.600 | 2017-08-09 | 00:00:00 | 11,75 | 12,11 | 11,19 | 11,40 | 6.771.158 | 2017-08-10 | 00:00:00 | 11,37 | 11,84 | 11,36 | 11,73 | 4.060.531 | 2017-08-11 | 00:00:00 | 11,67 | 12,34 | 11,55 | 12,24 | 2.714.613 | 2017-08-14 | 00:00:00 | 12,23 | 12,34 | 12,10 | 12,19 | 3.279.796 | 2017-08-15 | 00:00:00 | 12,14 | 12,16 | 11,82 | 11,86 | 2.055.043 | 2017-08-16 | 00:00:00 | 11,90 | 12,10 | 11,89 | 11,99 | 2.141.664 | 2017-08-17 | 00:00:00 | 11,84 | 11,90 | 11,39 | 11,42 | 2.434.064 | 2017-08-18 | 00:00:00 | 11,36 | 11,85 | 11,34 | 11,79 | 2.067.584 | 2017-08-21 | 00:00:00 | 11,74 | 11,81 | 11,48 | 11,56 | 891.881 | 2017-08-22 | 00:00:00 | 11,53 | 11,67 | 11,51 | 11,59 | 1.520.264 | 2017-08-23 | 00:00:00 | 11,53 | 11,83 | 11,19 | 11,24 | 4.332.328 | 2017-08-24 | 00:00:00 | 11,27 | 11,29 | 10,91 | 11,02 | 2.519.696 | 2017-08-25 | 00:00:00 | 11,11 | 11,19 | 10,98 | 11,10 | 1.189.973 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|