(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 15,24 | 15,47 | 15,23 | 15,37 | 2.907 | | 2001-12-04 | 00:00:00 | 15,37 | 15,47 | 15,33 | 15,47 | 3.621 | | 2001-12-05 | 00:00:00 | 15,50 | 15,59 | 15,37 | 15,42 | 5.292 | | 2001-12-06 | 00:00:00 | 15,42 | 15,67 | 15,37 | 15,53 | 27.054 | | 2001-12-07 | 00:00:00 | 15,53 | 15,55 | 15,47 | 15,48 | 9.324 | | 2001-12-10 | 00:00:00 | 15,48 | 15,50 | 15,32 | 15,40 | 8.136 | | 2001-12-11 | 00:00:00 | 15,42 | 15,46 | 15,30 | 15,34 | 8.124 | | 2001-12-12 | 00:00:00 | 15,33 | 15,36 | 15,18 | 15,26 | 7.431 | | 2001-12-13 | 00:00:00 | 15,22 | 15,57 | 15,13 | 15,20 | 8.655 | | 2001-12-14 | 00:00:00 | 15,22 | 15,53 | 15,22 | 15,50 | 7.011 | | 2001-12-17 | 00:00:00 | 15,60 | 15,80 | 15,54 | 15,80 | 7.518 | | 2001-12-18 | 00:00:00 | 15,77 | 16,07 | 15,77 | 16,07 | 11.685 | | 2001-12-19 | 00:00:00 | 16,05 | 16,33 | 16,00 | 16,26 | 5.508 | | 2001-12-20 | 00:00:00 | 16,22 | 16,36 | 16,13 | 16,27 | 8.919 | | 2001-12-21 | 00:00:00 | 16,28 | 16,57 | 16,28 | 16,53 | 8.691 | | 2001-12-24 | 00:00:00 | 22,27 | 22,93 | 22,25 | 22,83 | 9.435 | | 2001-12-26 | 00:00:00 | 23,00 | 23,86 | 23,00 | 23,85 | 20.595 | | 2001-12-27 | 00:00:00 | 23,85 | 24,16 | 23,66 | 24,16 | 29.172 | | 2001-12-28 | 00:00:00 | 24,02 | 24,16 | 22,95 | 23,07 | 26.373 | | 2001-12-31 | 00:00:00 | 23,05 | 23,16 | 22,63 | 22,73 | 16.431 | | 2002-01-02 | 00:00:00 | 22,70 | 23,38 | 22,40 | 23,13 | 18.720 | | 2002-01-03 | 00:00:00 | 22,75 | 22,92 | 21,45 | 21,97 | 48.759 | | 2002-01-04 | 00:00:00 | 21,97 | 22,30 | 21,97 | 22,27 | 34.491 | | 2002-01-07 | 00:00:00 | 22,17 | 22,23 | 21,92 | 21,95 | 20.808 | | 2002-01-08 | 00:00:00 | 21,92 | 22,25 | 21,77 | 22,18 | 14.670 | | 2002-01-09 | 00:00:00 | 66,55 | 67,85 | 66,55 | 67,26 | 446.200 | | 2002-01-10 | 00:00:00 | 67,26 | 67,79 | 60,88 | 62,85 | 4.351.400 | | 2002-01-11 | 00:00:00 | 62,86 | 63,18 | 61,20 | 62,44 | 936.400 | | 2002-01-14 | 00:00:00 | 62,43 | 62,43 | 61,05 | 61,05 | 751.500 | | 2002-01-15 | 00:00:00 | 61,20 | 63,15 | 61,05 | 63,02 | 517.200 | | 2002-01-16 | 00:00:00 | 63,18 | 63,30 | 62,26 | 62,80 | 278.200 | | 2002-01-17 | 00:00:00 | 62,80 | 63,10 | 61,85 | 63,10 | 340.600 | | 2002-01-18 | 00:00:00 | 63,10 | 63,84 | 63,00 | 63,35 | 467.400 | | 2002-01-22 | 00:00:00 | 63,55 | 64,12 | 63,30 | 63,95 | 331.400 | | 2002-01-23 | 00:00:00 | 63,95 | 64,40 | 63,55 | 64,20 | 461.400 | | 2002-01-24 | 00:00:00 | 64,40 | 64,60 | 62,78 | 62,88 | 257.400 | | 2002-01-25 | 00:00:00 | 62,80 | 63,15 | 62,25 | 62,64 | 293.200 | | 2002-01-28 | 00:00:00 | 62,80 | 64,90 | 62,80 | 64,59 | 347.400 | | 2002-01-29 | 00:00:00 | 64,79 | 65,40 | 63,90 | 64,31 | 454.400 | | 2002-01-30 | 00:00:00 | 64,32 | 65,40 | 64,10 | 65,02 | 470.000 | | 2002-01-31 | 00:00:00 | 65,03 | 65,80 | 64,96 | 65,40 | 389.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
