(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 15,15 | 15,25 | 14,90 | 15,24 | 5.583 | | 2001-10-08 | 00:00:00 | 15,18 | 15,18 | 14,97 | 15,07 | 2.277 | | 2001-10-09 | 00:00:00 | 15,03 | 15,30 | 15,02 | 15,20 | 3.225 | | 2001-10-10 | 00:00:00 | 15,17 | 15,41 | 15,07 | 15,27 | 4.233 | | 2001-10-11 | 00:00:00 | 15,23 | 15,28 | 14,98 | 15,15 | 5.154 | | 2001-10-12 | 00:00:00 | 15,13 | 15,13 | 14,78 | 14,97 | 3.180 | | 2001-10-15 | 00:00:00 | 15,00 | 15,00 | 14,85 | 14,93 | 1.686 | | 2001-10-16 | 00:00:00 | 14,93 | 15,08 | 14,87 | 14,95 | 6.825 | | 2001-10-17 | 00:00:00 | 15,00 | 15,33 | 15,00 | 15,00 | 4.812 | | 2001-10-18 | 00:00:00 | 14,97 | 15,10 | 14,80 | 15,02 | 2.667 | | 2001-10-19 | 00:00:00 | 15,00 | 15,33 | 15,00 | 15,33 | 11.091 | | 2001-10-22 | 00:00:00 | 15,33 | 15,42 | 15,24 | 15,42 | 4.962 | | 2001-10-23 | 00:00:00 | 15,37 | 15,42 | 15,20 | 15,20 | 6.504 | | 2001-10-24 | 00:00:00 | 15,17 | 15,40 | 15,10 | 15,10 | 4.347 | | 2001-10-25 | 00:00:00 | 15,11 | 15,25 | 14,97 | 15,21 | 8.619 | | 2001-10-26 | 00:00:00 | 15,17 | 15,23 | 15,05 | 15,11 | 1.548 | | 2001-10-29 | 00:00:00 | 15,07 | 15,07 | 14,82 | 14,93 | 3.891 | | 2001-10-30 | 00:00:00 | 14,93 | 15,00 | 14,86 | 14,95 | 2.532 | | 2001-10-31 | 00:00:00 | 14,98 | 15,12 | 14,94 | 14,95 | 5.241 | | 2001-11-01 | 00:00:00 | 14,95 | 15,40 | 14,95 | 15,30 | 4.905 | | 2001-11-02 | 00:00:00 | 15,38 | 15,42 | 15,26 | 15,35 | 6.231 | | 2001-11-05 | 00:00:00 | 14,92 | 15,26 | 14,83 | 15,11 | 9.444 | | 2001-11-06 | 00:00:00 | 15,13 | 15,19 | 15,09 | 15,12 | 8.700 | | 2001-11-07 | 00:00:00 | 15,10 | 15,27 | 15,00 | 15,03 | 7.137 | | 2001-11-08 | 00:00:00 | 15,00 | 15,08 | 14,80 | 14,94 | 17.247 | | 2001-11-09 | 00:00:00 | 14,87 | 14,90 | 14,73 | 14,86 | 3.933 | | 2001-11-12 | 00:00:00 | 14,87 | 15,00 | 14,84 | 14,91 | 5.439 | | 2001-11-13 | 00:00:00 | 14,92 | 15,00 | 14,83 | 14,88 | 4.044 | | 2001-11-14 | 00:00:00 | 14,89 | 14,89 | 14,61 | 14,82 | 5.673 | | 2001-11-15 | 00:00:00 | 14,80 | 14,94 | 14,75 | 14,86 | 3.099 | | 2001-11-16 | 00:00:00 | 14,93 | 15,02 | 14,87 | 14,90 | 3.801 | | 2001-11-19 | 00:00:00 | 14,97 | 15,08 | 14,92 | 14,97 | 5.049 | | 2001-11-20 | 00:00:00 | 15,05 | 15,12 | 14,97 | 14,97 | 3.375 | | 2001-11-21 | 00:00:00 | 14,97 | 15,17 | 14,97 | 15,03 | 4.539 | | 2001-11-23 | 00:00:00 | 15,00 | 15,17 | 15,00 | 15,15 | 1.167 | | 2001-11-26 | 00:00:00 | 15,12 | 15,28 | 15,10 | 15,10 | 2.040 | | 2001-11-27 | 00:00:00 | 15,07 | 15,25 | 15,00 | 15,18 | 4.236 | | 2001-11-28 | 00:00:00 | 15,17 | 15,56 | 15,13 | 15,24 | 5.406 | | 2001-11-29 | 00:00:00 | 15,30 | 15,60 | 15,27 | 15,60 | 3.267 | | 2001-11-30 | 00:00:00 | 15,57 | 15,58 | 15,27 | 15,27 | 3.579 | | 2001-12-03 | 00:00:00 | 15,24 | 15,47 | 15,23 | 15,37 | 2.907 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
