(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 39,55 | 39,55 | 38,48 | 38,48 | 786.800 | | 2002-09-20 | 00:00:00 | 39,00 | 39,24 | 38,76 | 39,19 | 872.000 | | 2002-09-23 | 00:00:00 | 39,30 | 39,60 | 38,83 | 39,08 | 658.000 | | 2002-09-24 | 00:00:00 | 39,00 | 39,00 | 37,64 | 37,71 | 823.200 | | 2002-09-25 | 00:00:00 | 37,71 | 38,70 | 37,16 | 38,62 | 1.028.800 | | 2002-09-26 | 00:00:00 | 38,60 | 39,48 | 38,48 | 39,36 | 729.000 | | 2002-09-27 | 00:00:00 | 39,35 | 39,50 | 38,91 | 39,06 | 365.100 | | 2002-09-30 | 00:00:00 | 38,90 | 39,80 | 38,65 | 39,78 | 730.800 | | 2002-10-01 | 00:00:00 | 39,75 | 40,44 | 39,37 | 39,95 | 1.440.000 | | 2002-10-02 | 00:00:00 | 39,90 | 40,25 | 39,66 | 39,73 | 544.400 | | 2002-10-03 | 00:00:00 | 39,85 | 40,39 | 39,69 | 40,21 | 634.500 | | 2002-10-04 | 00:00:00 | 40,35 | 40,35 | 39,51 | 40,10 | 877.200 | | 2002-10-07 | 00:00:00 | 40,09 | 40,20 | 39,75 | 40,05 | 559.000 | | 2002-10-08 | 00:00:00 | 40,28 | 40,55 | 38,69 | 39,18 | 1.154.600 | | 2002-10-09 | 00:00:00 | 39,05 | 39,13 | 37,98 | 37,98 | 902.600 | | 2002-10-10 | 00:00:00 | 37,50 | 38,75 | 37,50 | 38,23 | 999.600 | | 2002-10-11 | 00:00:00 | 38,25 | 38,82 | 38,25 | 38,50 | 983.000 | | 2002-10-14 | 00:00:00 | 38,45 | 39,20 | 38,39 | 39,05 | 813.400 | | 2002-10-15 | 00:00:00 | 39,95 | 39,95 | 39,47 | 39,61 | 835.000 | | 2002-10-16 | 00:00:00 | 39,55 | 39,55 | 39,05 | 39,05 | 416.800 | | 2002-10-17 | 00:00:00 | 39,45 | 39,60 | 38,00 | 38,36 | 908.600 | | 2002-10-18 | 00:00:00 | 38,50 | 38,97 | 38,30 | 38,82 | 654.200 | | 2002-10-21 | 00:00:00 | 38,83 | 39,00 | 38,50 | 39,00 | 458.100 | | 2002-10-22 | 00:00:00 | 38,90 | 38,99 | 38,25 | 38,47 | 399.300 | | 2002-10-23 | 00:00:00 | 38,47 | 38,73 | 38,01 | 38,32 | 596.200 | | 2002-10-24 | 00:00:00 | 38,50 | 38,62 | 37,60 | 37,81 | 572.600 | | 2002-10-25 | 00:00:00 | 37,88 | 38,05 | 37,50 | 37,60 | 521.000 | | 2002-10-28 | 00:00:00 | 37,60 | 37,70 | 35,95 | 36,60 | 1.335.800 | | 2002-10-29 | 00:00:00 | 36,40 | 37,40 | 36,40 | 36,98 | 1.498.000 | | 2002-10-30 | 00:00:00 | 37,00 | 37,88 | 36,93 | 37,12 | 770.100 | | 2002-10-31 | 00:00:00 | 37,25 | 37,95 | 37,25 | 37,49 | 659.100 | | 2002-11-01 | 00:00:00 | 37,49 | 37,80 | 37,28 | 37,70 | 866.000 | | 2002-11-04 | 00:00:00 | 37,95 | 38,00 | 35,31 | 35,52 | 1.994.200 | | 2002-11-05 | 00:00:00 | 35,53 | 37,00 | 35,53 | 36,90 | 1.488.800 | | 2002-11-06 | 00:00:00 | 37,35 | 37,35 | 36,35 | 37,00 | 1.022.000 | | 2002-11-07 | 00:00:00 | 36,55 | 37,30 | 35,05 | 35,85 | 3.935.800 | | 2002-11-08 | 00:00:00 | 35,75 | 36,09 | 35,25 | 35,40 | 1.268.000 | | 2002-11-11 | 00:00:00 | 35,15 | 35,96 | 35,11 | 35,58 | 1.662.900 | | 2002-11-12 | 00:00:00 | 35,70 | 36,50 | 35,16 | 35,57 | 929.800 | | 2002-11-13 | 00:00:00 | 35,78 | 36,76 | 35,30 | 36,68 | 703.000 | | 2002-11-14 | 00:00:00 | 36,68 | 36,97 | 36,66 | 36,88 | 603.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
