(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,10 | 29,35 | 27,07 | 29,20 | 1.358.800 | | 2002-07-25 | 00:00:00 | 29,21 | 31,63 | 29,21 | 31,52 | 2.021.200 | | 2002-07-26 | 00:00:00 | 31,90 | 32,57 | 31,60 | 32,56 | 1.231.600 | | 2002-07-29 | 00:00:00 | 32,56 | 33,40 | 32,56 | 33,20 | 1.215.800 | | 2002-07-30 | 00:00:00 | 32,85 | 33,30 | 32,65 | 32,87 | 716.800 | | 2002-07-31 | 00:00:00 | 32,55 | 33,36 | 32,50 | 33,34 | 448.600 | | 2002-08-01 | 00:00:00 | 33,25 | 33,73 | 33,05 | 33,16 | 273.800 | | 2002-08-02 | 00:00:00 | 33,16 | 33,50 | 32,27 | 32,71 | 844.600 | | 2002-08-05 | 00:00:00 | 32,71 | 33,28 | 32,15 | 32,18 | 850.600 | | 2002-08-06 | 00:00:00 | 32,67 | 32,90 | 32,00 | 32,24 | 561.300 | | 2002-08-07 | 00:00:00 | 32,65 | 33,50 | 32,45 | 33,49 | 711.800 | | 2002-08-08 | 00:00:00 | 34,15 | 35,20 | 33,85 | 35,16 | 1.678.600 | | 2002-08-09 | 00:00:00 | 35,36 | 36,50 | 35,15 | 36,02 | 1.528.500 | | 2002-08-12 | 00:00:00 | 36,02 | 37,24 | 35,70 | 37,05 | 665.800 | | 2002-08-13 | 00:00:00 | 37,00 | 37,45 | 36,44 | 36,77 | 740.600 | | 2002-08-14 | 00:00:00 | 36,95 | 37,20 | 36,46 | 36,83 | 606.000 | | 2002-08-15 | 00:00:00 | 37,15 | 37,40 | 36,85 | 37,14 | 728.600 | | 2002-08-16 | 00:00:00 | 37,10 | 37,55 | 36,84 | 37,32 | 407.700 | | 2002-08-19 | 00:00:00 | 37,45 | 37,45 | 36,12 | 36,63 | 816.600 | | 2002-08-20 | 00:00:00 | 36,55 | 36,93 | 36,37 | 36,86 | 695.400 | | 2002-08-21 | 00:00:00 | 36,76 | 37,60 | 36,76 | 37,20 | 450.800 | | 2002-08-22 | 00:00:00 | 37,32 | 37,74 | 37,15 | 37,59 | 411.400 | | 2002-08-23 | 00:00:00 | 37,70 | 37,70 | 36,97 | 37,02 | 483.000 | | 2002-08-26 | 00:00:00 | 37,25 | 37,74 | 37,09 | 37,74 | 463.400 | | 2002-08-27 | 00:00:00 | 37,75 | 38,00 | 37,65 | 37,86 | 553.000 | | 2002-08-28 | 00:00:00 | 37,70 | 37,71 | 37,23 | 37,45 | 308.200 | | 2002-08-29 | 00:00:00 | 37,22 | 37,84 | 37,06 | 37,72 | 375.400 | | 2002-08-30 | 00:00:00 | 37,60 | 38,35 | 37,50 | 37,85 | 385.600 | | 2002-09-03 | 00:00:00 | 37,85 | 37,95 | 37,05 | 37,45 | 576.800 | | 2002-09-04 | 00:00:00 | 37,55 | 38,00 | 37,45 | 37,84 | 709.200 | | 2002-09-05 | 00:00:00 | 37,85 | 39,35 | 37,82 | 38,93 | 1.395.000 | | 2002-09-06 | 00:00:00 | 39,10 | 39,29 | 38,76 | 39,06 | 1.057.400 | | 2002-09-09 | 00:00:00 | 39,00 | 39,22 | 38,75 | 39,11 | 764.700 | | 2002-09-10 | 00:00:00 | 39,05 | 39,48 | 38,92 | 39,37 | 776.000 | | 2002-09-11 | 00:00:00 | 39,45 | 39,50 | 39,01 | 39,15 | 580.400 | | 2002-09-12 | 00:00:00 | 39,00 | 39,16 | 38,85 | 39,00 | 605.000 | | 2002-09-13 | 00:00:00 | 38,90 | 39,09 | 38,80 | 38,96 | 551.400 | | 2002-09-16 | 00:00:00 | 38,96 | 39,46 | 38,70 | 39,32 | 664.000 | | 2002-09-17 | 00:00:00 | 39,50 | 39,65 | 39,20 | 39,49 | 609.800 | | 2002-09-18 | 00:00:00 | 39,38 | 39,65 | 39,00 | 39,57 | 1.005.000 | | 2002-09-19 | 00:00:00 | 39,55 | 39,55 | 38,48 | 38,48 | 786.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
