(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 | 2002-05-28 | 00:00:00 | 37,75 | 37,75 | 36,52 | 36,61 | 553.600 | 2002-05-29 | 00:00:00 | 36,50 | 36,66 | 36,26 | 36,60 | 1.391.700 | 2002-05-30 | 00:00:00 | 36,50 | 36,83 | 35,99 | 36,26 | 752.200 | 2002-05-31 | 00:00:00 | 36,26 | 36,65 | 36,15 | 36,50 | 460.000 | 2002-06-03 | 00:00:00 | 36,38 | 36,40 | 35,75 | 35,79 | 361.800 | 2002-06-04 | 00:00:00 | 35,79 | 35,86 | 35,50 | 35,84 | 565.600 | 2002-06-05 | 00:00:00 | 35,87 | 37,00 | 35,84 | 36,95 | 804.200 | 2002-06-06 | 00:00:00 | 36,80 | 36,99 | 36,40 | 36,72 | 711.400 | 2002-06-07 | 00:00:00 | 36,85 | 38,17 | 36,80 | 37,83 | 1.368.000 | 2002-06-10 | 00:00:00 | 37,83 | 39,00 | 37,83 | 38,45 | 804.800 | 2002-06-11 | 00:00:00 | 38,75 | 38,92 | 37,91 | 38,11 | 912.200 | 2002-06-12 | 00:00:00 | 38,15 | 38,30 | 37,70 | 38,12 | 749.600 | 2002-06-13 | 00:00:00 | 38,46 | 38,46 | 37,35 | 37,42 | 711.200 | 2002-06-14 | 00:00:00 | 37,42 | 37,59 | 36,40 | 37,39 | 517.000 | 2002-06-17 | 00:00:00 | 37,75 | 38,40 | 37,75 | 38,30 | 764.200 | 2002-06-18 | 00:00:00 | 38,30 | 38,66 | 37,88 | 37,97 | 796.800 | 2002-06-19 | 00:00:00 | 37,90 | 37,97 | 37,49 | 37,57 | 537.900 | 2002-06-20 | 00:00:00 | 37,75 | 38,20 | 37,45 | 37,64 | 753.900 | 2002-06-21 | 00:00:00 | 37,95 | 38,35 | 37,68 | 38,35 | 1.075.000 | 2002-06-24 | 00:00:00 | 38,30 | 38,32 | 37,39 | 37,55 | 595.800 | 2002-06-25 | 00:00:00 | 37,54 | 37,65 | 36,50 | 36,52 | 1.035.400 | 2002-06-26 | 00:00:00 | 36,40 | 36,95 | 35,84 | 36,82 | 804.200 | 2002-06-27 | 00:00:00 | 37,10 | 37,36 | 36,93 | 37,31 | 1.266.400 | 2002-06-28 | 00:00:00 | 37,10 | 37,30 | 36,28 | 37,30 | 2.087.800 | 2002-07-01 | 00:00:00 | 37,25 | 37,46 | 36,84 | 37,16 | 1.095.000 | 2002-07-02 | 00:00:00 | 37,66 | 37,66 | 36,16 | 36,18 | 740.200 | 2002-07-03 | 00:00:00 | 36,10 | 36,11 | 34,86 | 35,50 | 908.000 | 2002-07-05 | 00:00:00 | 35,10 | 36,24 | 35,10 | 36,15 | 227.000 | 2002-07-08 | 00:00:00 | 36,00 | 36,10 | 34,92 | 34,92 | 710.600 | 2002-07-09 | 00:00:00 | 34,93 | 35,40 | 34,93 | 35,02 | 709.000 | 2002-07-10 | 00:00:00 | 34,90 | 35,50 | 33,84 | 33,98 | 748.000 | 2002-07-11 | 00:00:00 | 33,20 | 33,45 | 31,80 | 32,97 | 1.854.800 | 2002-07-12 | 00:00:00 | 33,15 | 33,20 | 32,70 | 32,90 | 610.600 | 2002-07-15 | 00:00:00 | 33,10 | 34,06 | 32,29 | 33,00 | 1.117.200 | 2002-07-16 | 00:00:00 | 33,00 | 33,00 | 31,80 | 32,00 | 1.034.200 | 2002-07-17 | 00:00:00 | 32,50 | 32,75 | 31,60 | 32,04 | 1.072.600 | 2002-07-18 | 00:00:00 | 31,85 | 31,85 | 30,76 | 30,79 | 791.600 | 2002-07-19 | 00:00:00 | 30,30 | 30,45 | 29,18 | 29,20 | 951.600 | 2002-07-22 | 00:00:00 | 28,95 | 29,50 | 28,05 | 28,27 | 1.497.200 | 2002-07-23 | 00:00:00 | 27,80 | 28,30 | 27,30 | 27,92 | 1.265.600 | 2002-07-24 | 00:00:00 | 27,10 | 29,35 | 27,07 | 29,20 | 1.358.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|