(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 9,91 | 10,22 | 9,84 | 9,89 | 2.091.365 | | 2018-05-23 | 00:00:00 | 9,87 | 9,87 | 9,49 | 9,51 | 1.167.923 | | 2018-05-24 | 00:00:00 | 9,48 | 9,58 | 9,32 | 9,53 | 872.688 | | 2018-05-25 | 00:00:00 | 9,54 | 9,72 | 9,54 | 9,70 | 982.512 | | 2018-05-29 | 00:00:00 | 9,65 | 9,89 | 9,63 | 9,73 | 1.192.685 | | 2018-05-30 | 00:00:00 | 9,80 | 10,03 | 9,70 | 10,00 | 752.908 | | 2018-05-31 | 00:00:00 | 10,00 | 10,00 | 9,51 | 9,52 | 427.861 | | 2018-06-01 | 00:00:00 | 9,58 | 9,60 | 9,39 | 9,58 | 1.166.533 | | 2018-06-04 | 00:00:00 | 9,59 | 9,76 | 9,59 | 9,70 | 752.404 | | 2018-06-05 | 00:00:00 | 9,70 | 9,71 | 9,37 | 9,54 | 1.307.194 | | 2018-06-06 | 00:00:00 | 9,58 | 9,61 | 9,36 | 9,58 | 945.984 | | 2018-06-07 | 00:00:00 | 9,48 | 9,94 | 9,43 | 9,62 | 900.347 | | 2018-06-08 | 00:00:00 | 9,65 | 9,84 | 9,62 | 9,71 | 729.713 | | 2018-06-11 | 00:00:00 | 9,72 | 9,99 | 9,69 | 9,92 | 650.626 | | 2018-06-12 | 00:00:00 | 9,95 | 10,07 | 9,74 | 9,89 | 932.475 | | 2018-06-13 | 00:00:00 | 9,90 | 9,95 | 9,78 | 9,88 | 803.982 | | 2018-06-14 | 00:00:00 | 9,89 | 9,89 | 9,67 | 9,81 | 2.015.026 | | 2018-06-15 | 00:00:00 | 9,87 | 10,05 | 9,77 | 10,01 | 1.730.226 | | 2018-06-18 | 00:00:00 | 9,96 | 10,08 | 9,85 | 9,97 | 358.430 | | 2018-06-19 | 00:00:00 | 10,07 | 10,22 | 10,01 | 10,11 | 842.684 | | 2018-06-20 | 00:00:00 | 10,10 | 10,31 | 9,93 | 10,29 | 946.416 | | 2018-06-21 | 00:00:00 | 10,33 | 10,38 | 10,17 | 10,30 | 1.052.646 | | 2018-06-22 | 00:00:00 | 10,27 | 10,59 | 10,13 | 10,59 | 2.242.778 | | 2018-06-25 | 00:00:00 | 10,61 | 10,82 | 10,51 | 10,76 | 1.598.848 | | 2018-06-26 | 00:00:00 | 10,77 | 10,88 | 10,62 | 10,75 | 1.028.491 | | 2018-06-27 | 00:00:00 | 10,72 | 10,94 | 10,71 | 10,74 | 940.144 | | 2018-06-28 | 00:00:00 | 10,84 | 10,87 | 10,66 | 10,67 | 1.029.124 | | 2018-06-29 | 00:00:00 | 10,69 | 10,77 | 10,51 | 10,51 | 879.296 | | 2018-07-02 | 00:00:00 | 10,50 | 10,89 | 10,30 | 10,52 | 939.827 | | 2018-07-03 | 00:00:00 | 10,55 | 10,64 | 10,46 | 10,51 | 627.162 | | 2018-07-05 | 00:00:00 | 10,55 | 10,81 | 10,53 | 10,80 | 958.554 | | 2018-07-06 | 00:00:00 | 10,79 | 11,14 | 10,79 | 10,99 | 914.494 | | 2018-07-09 | 00:00:00 | 10,99 | 11,02 | 10,71 | 10,75 | 887.056 | | 2018-07-10 | 00:00:00 | 10,80 | 10,96 | 10,70 | 10,80 | 856.658 | | 2018-07-11 | 00:00:00 | 10,83 | 10,96 | 10,77 | 10,88 | 864.849 | | 2018-07-12 | 00:00:00 | 10,90 | 10,91 | 10,57 | 10,60 | 684.669 | | 2018-07-13 | 00:00:00 | 10,64 | 10,75 | 10,60 | 10,73 | 416.053 | | 2018-07-16 | 00:00:00 | 10,88 | 11,00 | 10,52 | 10,54 | 1.266.429 | | 2018-07-17 | 00:00:00 | 10,56 | 10,77 | 10,51 | 10,56 | 994.336 | | 2018-07-18 | 00:00:00 | 10,58 | 10,71 | 10,34 | 10,40 | 1.023.391 | | 2018-07-19 | 00:00:00 | 10,40 | 10,58 | 10,33 | 10,48 | 694.701 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
