(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 10,40 | 10,58 | 10,33 | 10,48 | 694.701 | | 2018-07-20 | 00:00:00 | 10,48 | 10,50 | 10,34 | 10,39 | 571.319 | | 2018-07-23 | 00:00:00 | 10,31 | 10,38 | 10,12 | 10,19 | 1.060.349 | | 2018-07-24 | 00:00:00 | 10,13 | 10,13 | 9,76 | 9,92 | 1.996.852 | | 2018-07-25 | 00:00:00 | 9,91 | 9,98 | 9,65 | 9,71 | 1.017.644 | | 2018-07-26 | 00:00:00 | 9,75 | 9,95 | 9,71 | 9,80 | 869.668 | | 2018-07-27 | 00:00:00 | 9,84 | 9,95 | 9,70 | 9,79 | 1.267.102 | | 2018-07-30 | 00:00:00 | 9,72 | 9,95 | 9,71 | 9,89 | 665.781 | | 2018-07-31 | 00:00:00 | 9,92 | 9,93 | 9,73 | 9,82 | 872.819 | | 2018-08-01 | 00:00:00 | 9,80 | 9,88 | 9,55 | 9,56 | 970.663 | | 2018-08-02 | 00:00:00 | 9,58 | 9,68 | 9,35 | 9,59 | 1.178.088 | | 2018-08-03 | 00:00:00 | 9,68 | 9,96 | 9,68 | 9,93 | 292.510 | | 2018-08-06 | 00:00:00 | 9,70 | 9,75 | 9,44 | 9,47 | 2.298.290 | | 2018-08-07 | 00:00:00 | 9,00 | 9,15 | 8,03 | 8,04 | 9.573.905 | | 2018-08-08 | 00:00:00 | 8,11 | 8,53 | 8,11 | 8,50 | 3.759.300 | | 2018-08-09 | 00:00:00 | 8,53 | 8,55 | 8,30 | 8,54 | 1.813.431 | | 2018-08-10 | 00:00:00 | 8,60 | 8,73 | 8,54 | 8,61 | 1.688.742 | | 2018-08-13 | 00:00:00 | 8,58 | 8,67 | 8,50 | 8,54 | 924.457 | | 2018-08-14 | 00:00:00 | 8,54 | 8,78 | 8,54 | 8,68 | 954.652 | | 2018-08-15 | 00:00:00 | 8,70 | 8,74 | 8,61 | 8,64 | 660.411 | | 2018-08-16 | 00:00:00 | 8,70 | 8,93 | 8,68 | 8,72 | 1.004.697 | | 2018-08-17 | 00:00:00 | 7,90 | 8,22 | 7,69 | 8,20 | 3.824.856 | | 2018-08-20 | 00:00:00 | 8,16 | 8,25 | 8,08 | 8,10 | 1.002.911 | | 2018-08-21 | 00:00:00 | 8,12 | 8,12 | 7,80 | 7,87 | 1.268.126 | | 2018-08-22 | 00:00:00 | 7,84 | 7,97 | 7,73 | 7,79 | 2.251.008 | | 2018-08-23 | 00:00:00 | 7,78 | 7,89 | 7,70 | 7,75 | 1.492.620 | | 2018-08-24 | 00:00:00 | 7,76 | 7,81 | 7,57 | 7,63 | 1.522.768 | | 2018-08-27 | 00:00:00 | 7,66 | 7,70 | 7,51 | 7,54 | 1.668.640 | | 2018-08-28 | 00:00:00 | 7,53 | 7,63 | 7,43 | 7,44 | 2.045.616 | | 2018-08-29 | 00:00:00 | 7,46 | 7,64 | 7,42 | 7,57 | 1.403.478 | | 2018-08-30 | 00:00:00 | 7,55 | 7,62 | 7,46 | 7,53 | 1.121.749 | | 2018-08-31 | 00:00:00 | 7,55 | 7,64 | 7,49 | 7,62 | 1.544.173 | | 2018-09-04 | 00:00:00 | 7,62 | 7,70 | 7,45 | 7,47 | 2.078.468 | | 2018-09-05 | 00:00:00 | 7,45 | 7,60 | 7,43 | 7,44 | 1.371.289 | | 2018-09-06 | 00:00:00 | 7,44 | 7,44 | 7,32 | 7,39 | 1.852.878 | | 2018-09-07 | 00:00:00 | 7,39 | 7,45 | 7,34 | 7,39 | 921.264 | | 2018-09-10 | 00:00:00 | 7,43 | 7,60 | 7,39 | 7,50 | 1.514.497 | | 2018-09-11 | 00:00:00 | 7,51 | 7,53 | 7,34 | 7,46 | 988.979 | | 2018-09-12 | 00:00:00 | 7,47 | 7,52 | 7,43 | 7,48 | 1.447.366 | | 2018-09-13 | 00:00:00 | 7,50 | 7,51 | 7,39 | 7,46 | 971.590 | | 2018-09-14 | 00:00:00 | 7,44 | 7,56 | 7,43 | 7,50 | 1.194.299 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
