(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 11,11 | 11,19 | 10,98 | 11,10 | 1.189.973 | | 2017-08-28 | 00:00:00 | 11,15 | 11,19 | 10,75 | 10,99 | 1.839.338 | | 2017-08-29 | 00:00:00 | 10,99 | 11,05 | 10,87 | 11,00 | 1.254.453 | | 2017-08-30 | 00:00:00 | 10,94 | 11,02 | 10,82 | 10,94 | 1.393.179 | | 2017-08-31 | 00:00:00 | 10,89 | 11,05 | 10,87 | 11,00 | 1.392.587 | | 2017-09-01 | 00:00:00 | 11,07 | 11,18 | 10,92 | 10,99 | 1.436.751 | | 2017-09-05 | 00:00:00 | 10,98 | 11,15 | 10,93 | 10,96 | 1.058.630 | | 2017-09-06 | 00:00:00 | 11,00 | 11,20 | 10,96 | 11,10 | 1.922.880 | | 2017-09-07 | 00:00:00 | 11,17 | 11,34 | 11,08 | 11,20 | 1.277.035 | | 2017-09-08 | 00:00:00 | 11,18 | 11,27 | 10,91 | 10,96 | 1.287.386 | | 2017-09-11 | 00:00:00 | 11,00 | 11,17 | 10,97 | 11,09 | 1.158.018 | | 2017-09-12 | 00:00:00 | 11,15 | 11,31 | 11,13 | 11,23 | 1.190.669 | | 2017-09-13 | 00:00:00 | 11,30 | 11,38 | 11,12 | 11,12 | 1.114.060 | | 2017-09-14 | 00:00:00 | 11,15 | 11,20 | 10,96 | 11,06 | 1.271.034 | | 2017-09-15 | 00:00:00 | 11,08 | 11,14 | 10,92 | 10,94 | 2.279.399 | | 2017-09-18 | 00:00:00 | 11,02 | 11,08 | 10,83 | 11,05 | 1.199.345 | | 2017-09-19 | 00:00:00 | 11,03 | 11,04 | 10,75 | 10,78 | 1.025.293 | | 2017-09-20 | 00:00:00 | 10,72 | 10,85 | 10,57 | 10,76 | 1.646.268 | | 2017-09-21 | 00:00:00 | 10,78 | 10,81 | 10,37 | 10,42 | 1.967.852 | | 2017-09-22 | 00:00:00 | 10,46 | 10,51 | 10,30 | 10,50 | 1.745.838 | | 2017-09-25 | 00:00:00 | 10,49 | 10,56 | 10,36 | 10,40 | 1.370.845 | | 2017-09-26 | 00:00:00 | 10,42 | 11,08 | 10,41 | 10,83 | 2.590.040 | | 2017-09-27 | 00:00:00 | 10,78 | 10,85 | 10,44 | 10,65 | 2.015.286 | | 2017-09-28 | 00:00:00 | 10,67 | 11,08 | 10,65 | 10,77 | 1.574.073 | | 2017-09-29 | 00:00:00 | 10,85 | 10,96 | 10,71 | 10,88 | 1.090.969 | | 2017-10-02 | 00:00:00 | 10,93 | 11,01 | 10,78 | 10,84 | 1.458.994 | | 2017-10-03 | 00:00:00 | 10,88 | 10,89 | 10,66 | 10,69 | 1.251.422 | | 2017-10-04 | 00:00:00 | 10,71 | 10,96 | 10,71 | 10,78 | 2.119.866 | | 2017-10-05 | 00:00:00 | 10,83 | 11,15 | 10,80 | 11,01 | 1.228.469 | | 2017-10-06 | 00:00:00 | 10,98 | 11,03 | 10,81 | 10,82 | 677.376 | | 2017-10-09 | 00:00:00 | 10,84 | 10,93 | 10,73 | 10,78 | 1.268.737 | | 2017-10-10 | 00:00:00 | 10,79 | 10,97 | 10,68 | 10,69 | 1.234.562 | | 2017-10-11 | 00:00:00 | 10,75 | 10,87 | 10,69 | 10,74 | 1.061.986 | | 2017-10-12 | 00:00:00 | 10,78 | 10,87 | 10,69 | 10,74 | 860.347 | | 2017-10-13 | 00:00:00 | 10,79 | 10,86 | 10,50 | 10,66 | 1.243.652 | | 2017-10-16 | 00:00:00 | 10,61 | 10,75 | 10,51 | 10,56 | 859.068 | | 2017-10-17 | 00:00:00 | 10,56 | 10,59 | 10,43 | 10,49 | 663.563 | | 2017-10-18 | 00:00:00 | 10,49 | 10,60 | 10,47 | 10,48 | 723.272 | | 2017-10-19 | 00:00:00 | 10,46 | 10,54 | 10,34 | 10,38 | 750.569 | | 2017-10-20 | 00:00:00 | 10,40 | 10,49 | 10,27 | 10,45 | 999.896 | | 2017-10-23 | 00:00:00 | 10,48 | 10,57 | 10,35 | 10,37 | 997.863 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
