(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-09-14 | 00:00:00 | 7,44 | 7,56 | 7,43 | 7,50 | 1.194.299 | 2018-09-17 | 00:00:00 | 7,47 | 7,67 | 7,47 | 7,64 | 1.616.746 | 2018-09-18 | 00:00:00 | 7,62 | 7,63 | 7,51 | 7,62 | 883.363 | 2018-09-19 | 00:00:00 | 7,61 | 7,73 | 7,54 | 7,56 | 956.328 | 2018-09-20 | 00:00:00 | 7,57 | 7,62 | 7,51 | 7,58 | 888.500 | 2018-09-21 | 00:00:00 | 7,56 | 7,64 | 7,55 | 7,60 | 1.598.017 | 2018-09-24 | 00:00:00 | 7,60 | 7,68 | 7,38 | 7,40 | 1.176.399 | 2018-09-25 | 00:00:00 | 7,40 | 7,44 | 7,31 | 7,34 | 1.511.017 | 2018-09-26 | 00:00:00 | 7,35 | 7,40 | 7,24 | 7,34 | 1.574.562 | 2018-09-27 | 00:00:00 | 7,32 | 7,35 | 7,08 | 7,09 | 2.172.284 | 2018-09-28 | 00:00:00 | 7,10 | 7,15 | 7,06 | 7,10 | 1.368.020 | 2018-10-01 | 00:00:00 | 7,30 | 7,36 | 7,12 | 7,16 | 2.558.243 | 2018-10-02 | 00:00:00 | 7,16 | 7,32 | 7,16 | 7,23 | 1.450.580 | 2018-10-03 | 00:00:00 | 7,26 | 7,32 | 7,21 | 7,25 | 921.393 | 2018-10-04 | 00:00:00 | 7,25 | 7,30 | 7,20 | 7,26 | 84.469 | 2018-10-05 | 00:00:00 | 7,21 | 7,30 | 7,08 | 7,27 | 1.440.089 | 2018-10-08 | 00:00:00 | 7,28 | 7,54 | 7,27 | 7,36 | 1.400.331 | 2018-10-09 | 00:00:00 | 7,36 | 7,52 | 7,31 | 7,38 | 1.218.687 | 2018-10-10 | 00:00:00 | 7,41 | 7,55 | 7,37 | 7,38 | 1.384.349 | 2018-10-11 | 00:00:00 | 7,40 | 7,44 | 7,11 | 7,17 | 1.855.942 | 2018-10-12 | 00:00:00 | 7,21 | 7,23 | 6,94 | 7,09 | 1.828.797 | 2018-10-15 | 00:00:00 | 7,09 | 7,40 | 7,09 | 7,34 | 1.523.656 | 2018-10-16 | 00:00:00 | 7,36 | 7,57 | 7,30 | 7,53 | 1.512.031 | 2018-10-17 | 00:00:00 | 7,46 | 7,62 | 7,34 | 7,58 | 1.175.757 | 2018-10-18 | 00:00:00 | 7,58 | 7,68 | 7,46 | 7,48 | 413.956 | 2018-10-19 | 00:00:00 | 7,53 | 7,64 | 7,50 | 7,58 | 715.666 | 2018-10-22 | 00:00:00 | 7,59 | 7,71 | 7,58 | 7,59 | 278.480 | 2018-10-23 | 00:00:00 | 7,65 | 7,97 | 7,56 | 7,93 | 1.668.531 | 2018-10-24 | 00:00:00 | 7,83 | 7,95 | 7,47 | 7,63 | 2.275.953 | 2018-10-25 | 00:00:00 | 7,62 | 7,93 | 7,55 | 7,89 | 1.896.143 | 2018-10-26 | 00:00:00 | 7,84 | 7,87 | 7,50 | 7,65 | 1.087.418 | 2018-10-29 | 00:00:00 | 7,65 | 7,92 | 7,60 | 7,81 | 1.279.590 | 2018-10-30 | 00:00:00 | 7,80 | 8,10 | 7,75 | 8,08 | 1.740.185 | 2018-10-31 | 00:00:00 | 8,04 | 8,07 | 7,78 | 7,99 | 1.170.761 | 2018-11-01 | 00:00:00 | 8,04 | 8,06 | 7,98 | 8,03 | 24.876 | 2018-11-02 | 00:00:00 | 7,97 | 7,97 | 7,47 | 7,47 | 2.280.258 | 2018-11-05 | 00:00:00 | 7,48 | 7,58 | 7,35 | 7,45 | 1.961.633 | 2018-11-06 | 00:00:00 | 7,47 | 7,77 | 7,39 | 7,70 | 2.775.420 | 2018-11-07 | 00:00:00 | 6,70 | 6,72 | 5,62 | 6,00 | 12.940.507 | 2018-11-08 | 00:00:00 | 5,91 | 6,14 | 5,63 | 5,97 | 5.490.524 | 2018-11-09 | 00:00:00 | 5,79 | 6,03 | 5,65 | 5,98 | 4.027.599 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|