(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 10,48 | 10,57 | 10,35 | 10,37 | 997.863 | 2017-10-24 | 00:00:00 | 10,39 | 10,42 | 10,11 | 10,20 | 1.298.241 | 2017-10-25 | 00:00:00 | 10,11 | 10,15 | 9,90 | 10,03 | 2.004.645 | 2017-10-26 | 00:00:00 | 10,03 | 10,05 | 9,85 | 9,95 | 1.514.937 | 2017-10-27 | 00:00:00 | 9,90 | 9,95 | 9,61 | 9,85 | 1.160.504 | 2017-10-30 | 00:00:00 | 9,81 | 9,88 | 9,64 | 9,69 | 1.332.478 | 2017-10-31 | 00:00:00 | 9,78 | 10,03 | 9,69 | 9,75 | 1.630.944 | 2017-11-01 | 00:00:00 | 9,80 | 9,98 | 9,69 | 9,74 | 1.515.729 | 2017-11-02 | 00:00:00 | 9,66 | 9,76 | 9,36 | 9,45 | 2.223.460 | 2017-11-03 | 00:00:00 | 9,39 | 9,50 | 9,30 | 9,31 | 2.035.391 | 2017-11-06 | 00:00:00 | 9,32 | 9,35 | 9,18 | 9,19 | 3.842.608 | 2017-11-07 | 00:00:00 | 9,66 | 10,18 | 9,04 | 9,09 | 4.813.473 | 2017-12-14 | 00:00:00 | 11,47 | 11,63 | 11,26 | 11,26 | 1.512.580 | 2017-12-15 | 00:00:00 | 11,51 | 11,70 | 11,30 | 11,53 | 3.254.097 | 2017-12-18 | 00:00:00 | 11,68 | 11,76 | 11,59 | 11,65 | 1.208.644 | 2017-12-19 | 00:00:00 | 11,63 | 11,65 | 11,51 | 11,57 | 1.138.316 | 2017-12-20 | 00:00:00 | 11,53 | 11,60 | 11,15 | 11,55 | 2.391.693 | 2017-12-21 | 00:00:00 | 11,79 | 12,00 | 11,58 | 11,90 | 1.548.711 | 2017-12-22 | 00:00:00 | 11,90 | 11,99 | 11,65 | 11,91 | 2.133.082 | 2017-12-26 | 00:00:00 | 11,89 | 12,09 | 11,64 | 11,68 | 1.022.928 | 2017-12-27 | 00:00:00 | 11,74 | 11,78 | 11,54 | 11,64 | 902.978 | 2017-12-28 | 00:00:00 | 11,63 | 11,68 | 11,46 | 11,66 | 683.542 | 2017-12-29 | 00:00:00 | 11,65 | 11,80 | 11,54 | 11,56 | 1.070.962 | 2018-01-02 | 00:00:00 | 11,63 | 11,68 | 11,42 | 11,61 | 1.303.707 | 2018-01-03 | 00:00:00 | 11,64 | 11,69 | 11,39 | 11,55 | 1.349.486 | 2018-01-04 | 00:00:00 | 11,58 | 11,67 | 11,35 | 11,61 | 1.073.912 | 2018-01-05 | 00:00:00 | 11,63 | 11,70 | 11,37 | 11,44 | 847.599 | 2018-01-08 | 00:00:00 | 11,67 | 12,06 | 11,66 | 11,90 | 2.017.778 | 2018-01-09 | 00:00:00 | 11,87 | 11,98 | 11,45 | 11,67 | 1.590.093 | 2018-01-10 | 00:00:00 | 11,83 | 11,86 | 11,49 | 11,70 | 1.312.801 | 2018-01-11 | 00:00:00 | 11,71 | 11,88 | 11,65 | 11,69 | 1.103.184 | 2018-01-12 | 00:00:00 | 11,68 | 11,71 | 11,21 | 11,27 | 1.362.713 | 2018-01-16 | 00:00:00 | 11,37 | 11,47 | 11,26 | 11,28 | 880.796 | 2018-01-17 | 00:00:00 | 11,84 | 12,04 | 11,30 | 11,34 | 2.462.026 | 2018-01-18 | 00:00:00 | 11,32 | 11,44 | 11,12 | 11,14 | 1.336.857 | 2018-01-19 | 00:00:00 | 11,10 | 11,30 | 11,10 | 11,27 | 983.795 | 2018-01-22 | 00:00:00 | 11,28 | 11,38 | 11,16 | 11,36 | 1.108.594 | 2018-01-23 | 00:00:00 | 11,29 | 11,36 | 11,04 | 11,12 | 1.042.624 | 2018-01-24 | 00:00:00 | 11,14 | 11,24 | 11,05 | 11,05 | 1.104.716 | 2018-01-25 | 00:00:00 | 11,05 | 11,06 | 10,64 | 10,71 | 1.620.479 | 2018-01-26 | 00:00:00 | 10,77 | 10,91 | 10,43 | 10,52 | 2.308.895 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|