(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 8,39 | 8,43 | 8,22 | 8,40 | 1.508.440 | | 2018-03-27 | 00:00:00 | 8,46 | 8,64 | 8,41 | 8,45 | 1.516.056 | | 2018-03-28 | 00:00:00 | 8,46 | 8,73 | 8,40 | 8,63 | 1.426.782 | | 2018-03-29 | 00:00:00 | 8,71 | 8,72 | 8,54 | 8,62 | 2.352.945 | | 2018-04-02 | 00:00:00 | 8,59 | 8,61 | 8,28 | 8,34 | 1.645.130 | | 2018-04-03 | 00:00:00 | 8,35 | 8,42 | 8,18 | 8,39 | 2.397.259 | | 2018-04-04 | 00:00:00 | 8,35 | 8,78 | 8,26 | 8,69 | 1.399.153 | | 2018-04-05 | 00:00:00 | 8,78 | 8,84 | 8,61 | 8,81 | 956.853 | | 2018-04-06 | 00:00:00 | 8,76 | 9,10 | 8,76 | 8,92 | 1.072.011 | | 2018-04-09 | 00:00:00 | 8,92 | 9,01 | 8,75 | 8,93 | 895.458 | | 2018-04-10 | 00:00:00 | 9,02 | 9,06 | 8,90 | 8,93 | 950.891 | | 2018-04-11 | 00:00:00 | 8,90 | 8,99 | 8,79 | 8,88 | 794.439 | | 2018-04-12 | 00:00:00 | 8,88 | 8,94 | 8,80 | 8,82 | 890.266 | | 2018-04-13 | 00:00:00 | 8,84 | 8,98 | 8,82 | 8,95 | 708.835 | | 2018-04-16 | 00:00:00 | 8,62 | 8,70 | 8,15 | 8,16 | 3.509.977 | | 2018-04-17 | 00:00:00 | 8,20 | 8,51 | 8,20 | 8,47 | 2.051.472 | | 2018-04-18 | 00:00:00 | 8,48 | 8,80 | 8,46 | 8,65 | 1.404.294 | | 2018-04-19 | 00:00:00 | 8,59 | 8,67 | 8,43 | 8,53 | 690.992 | | 2018-04-20 | 00:00:00 | 8,52 | 8,59 | 8,38 | 8,45 | 973.004 | | 2018-04-23 | 00:00:00 | 8,50 | 8,51 | 8,37 | 8,51 | 885.016 | | 2018-04-24 | 00:00:00 | 8,52 | 8,59 | 8,46 | 8,56 | 850.497 | | 2018-04-25 | 00:00:00 | 8,40 | 8,75 | 8,40 | 8,74 | 735.669 | | 2018-04-26 | 00:00:00 | 8,71 | 8,89 | 8,54 | 8,83 | 1.463.783 | | 2018-04-27 | 00:00:00 | 8,85 | 8,99 | 8,76 | 8,77 | 891.863 | | 2018-04-30 | 00:00:00 | 8,78 | 8,87 | 8,53 | 8,61 | 1.542.450 | | 2018-05-01 | 00:00:00 | 8,61 | 8,63 | 8,41 | 8,49 | 847.129 | | 2018-05-02 | 00:00:00 | 8,53 | 8,53 | 8,25 | 8,28 | 952.215 | | 2018-05-03 | 00:00:00 | 8,33 | 8,33 | 8,14 | 8,17 | 1.278.150 | | 2018-05-04 | 00:00:00 | 8,19 | 8,52 | 8,15 | 8,40 | 1.043.091 | | 2018-05-07 | 00:00:00 | 8,43 | 8,50 | 8,24 | 8,34 | 1.356.944 | | 2018-05-08 | 00:00:00 | 8,90 | 9,82 | 8,86 | 9,75 | 4.465.773 | | 2018-05-09 | 00:00:00 | 9,83 | 10,21 | 9,79 | 10,20 | 2.666.375 | | 2018-05-10 | 00:00:00 | 10,25 | 10,31 | 10,08 | 10,26 | 1.346.886 | | 2018-05-11 | 00:00:00 | 10,31 | 10,53 | 10,27 | 10,47 | 1.736.425 | | 2018-05-14 | 00:00:00 | 10,12 | 10,17 | 9,78 | 10,03 | 2.637.276 | | 2018-05-15 | 00:00:00 | 10,07 | 10,23 | 9,94 | 10,08 | 1.279.495 | | 2018-05-16 | 00:00:00 | 10,08 | 10,21 | 10,02 | 10,13 | 1.241.573 | | 2018-05-17 | 00:00:00 | 10,20 | 10,30 | 10,14 | 10,22 | 1.042.044 | | 2018-05-18 | 00:00:00 | 10,11 | 10,14 | 9,96 | 10,06 | 1.017.210 | | 2018-05-21 | 00:00:00 | 10,07 | 10,08 | 9,77 | 9,79 | 1.404.853 | | 2018-05-22 | 00:00:00 | 9,91 | 10,22 | 9,84 | 9,89 | 2.091.365 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
