(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 75,73 | 76,65 | 75,20 | 75,93 | 281.200 | 2002-04-02 | 00:00:00 | 75,85 | 76,40 | 75,68 | 75,77 | 259.400 | 2002-04-03 | 00:00:00 | 75,77 | 76,30 | 75,10 | 75,70 | 224.200 | 2002-04-04 | 00:00:00 | 75,70 | 76,27 | 75,25 | 75,52 | 313.000 | 2002-04-05 | 00:00:00 | 75,52 | 76,00 | 75,03 | 75,05 | 197.600 | 2002-04-08 | 00:00:00 | 75,00 | 75,15 | 74,61 | 75,00 | 198.300 | 2002-04-09 | 00:00:00 | 75,00 | 75,04 | 74,42 | 74,77 | 379.000 | 2002-04-10 | 00:00:00 | 74,70 | 75,19 | 74,00 | 74,42 | 464.200 | 2002-04-11 | 00:00:00 | 74,25 | 74,93 | 74,06 | 74,29 | 284.400 | 2002-04-12 | 00:00:00 | 73,94 | 75,79 | 73,88 | 75,70 | 301.600 | 2002-04-15 | 00:00:00 | 75,55 | 75,65 | 74,84 | 74,95 | 258.200 | 2002-04-16 | 00:00:00 | 75,05 | 75,50 | 74,83 | 75,14 | 202.500 | 2002-04-17 | 00:00:00 | 75,14 | 75,88 | 75,05 | 75,38 | 228.400 | 2002-04-18 | 00:00:00 | 75,38 | 75,95 | 73,69 | 73,94 | 488.700 | 2002-04-19 | 00:00:00 | 73,93 | 74,10 | 72,80 | 73,19 | 684.800 | 2002-04-22 | 00:00:00 | 72,25 | 73,75 | 72,25 | 73,75 | 322.400 | 2002-04-23 | 00:00:00 | 73,35 | 75,04 | 73,35 | 73,54 | 406.000 | 2002-04-24 | 00:00:00 | 37,00 | 37,00 | 36,16 | 36,39 | 462.000 | 2002-04-25 | 00:00:00 | 36,39 | 36,54 | 35,48 | 35,51 | 761.200 | 2002-04-26 | 00:00:00 | 35,52 | 35,70 | 35,30 | 35,60 | 756.400 | 2002-04-29 | 00:00:00 | 35,70 | 36,58 | 35,61 | 36,14 | 773.800 | 2002-04-30 | 00:00:00 | 36,14 | 37,15 | 36,14 | 37,02 | 589.200 | 2002-05-01 | 00:00:00 | 37,02 | 37,02 | 36,31 | 36,78 | 564.400 | 2002-05-02 | 00:00:00 | 36,78 | 37,50 | 36,52 | 37,35 | 311.700 | 2002-05-03 | 00:00:00 | 37,30 | 37,50 | 36,90 | 37,20 | 364.800 | 2002-05-06 | 00:00:00 | 37,25 | 37,42 | 36,32 | 36,39 | 365.600 | 2002-05-07 | 00:00:00 | 36,45 | 36,55 | 35,35 | 35,35 | 328.600 | 2002-05-08 | 00:00:00 | 36,25 | 37,30 | 35,80 | 37,27 | 926.100 | 2002-05-09 | 00:00:00 | 36,95 | 38,00 | 36,60 | 37,45 | 657.900 | 2002-05-10 | 00:00:00 | 37,75 | 37,80 | 36,63 | 37,18 | 620.100 | 2002-05-13 | 00:00:00 | 37,20 | 37,38 | 36,85 | 37,00 | 1.152.800 | 2002-05-14 | 00:00:00 | 37,00 | 38,25 | 36,73 | 38,20 | 487.600 | 2002-05-15 | 00:00:00 | 38,00 | 38,17 | 37,45 | 37,91 | 328.800 | 2002-05-16 | 00:00:00 | 37,70 | 37,99 | 37,53 | 37,85 | 377.600 | 2002-05-17 | 00:00:00 | 37,90 | 38,50 | 37,77 | 38,50 | 432.000 | 2002-05-20 | 00:00:00 | 38,35 | 38,36 | 37,76 | 37,77 | 191.700 | 2002-05-21 | 00:00:00 | 37,80 | 38,00 | 37,77 | 37,92 | 462.300 | 2002-05-22 | 00:00:00 | 37,90 | 38,23 | 37,86 | 37,97 | 585.400 | 2002-05-23 | 00:00:00 | 38,20 | 38,20 | 37,85 | 37,97 | 567.800 | 2002-05-24 | 00:00:00 | 37,99 | 37,99 | 37,55 | 37,65 | 253.000 | 2002-05-28 | 00:00:00 | 37,75 | 37,75 | 36,52 | 36,61 | 553.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|