(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 36,68 | 36,97 | 36,66 | 36,88 | 603.200 | | 2002-11-15 | 00:00:00 | 36,89 | 37,65 | 36,81 | 37,50 | 508.000 | | 2002-11-18 | 00:00:00 | 37,65 | 37,88 | 37,05 | 37,57 | 619.400 | | 2002-11-19 | 00:00:00 | 37,57 | 38,40 | 37,54 | 38,20 | 686.100 | | 2002-11-20 | 00:00:00 | 38,35 | 38,36 | 37,82 | 38,12 | 591.400 | | 2002-11-21 | 00:00:00 | 38,20 | 38,68 | 38,05 | 38,66 | 778.400 | | 2002-11-22 | 00:00:00 | 38,54 | 38,71 | 37,82 | 38,23 | 674.600 | | 2002-11-25 | 00:00:00 | 38,23 | 38,30 | 37,72 | 37,97 | 255.900 | | 2002-11-26 | 00:00:00 | 37,97 | 37,97 | 36,48 | 37,75 | 645.200 | | 2002-11-27 | 00:00:00 | 37,90 | 37,92 | 37,37 | 37,73 | 399.200 | | 2002-11-29 | 00:00:00 | 37,88 | 37,95 | 37,13 | 37,15 | 306.200 | | 2002-12-02 | 00:00:00 | 37,15 | 37,15 | 36,03 | 36,25 | 966.000 | | 2002-12-03 | 00:00:00 | 36,20 | 36,46 | 35,85 | 36,02 | 594.900 | | 2002-12-04 | 00:00:00 | 35,55 | 36,18 | 35,55 | 35,91 | 729.900 | | 2002-12-05 | 00:00:00 | 35,80 | 36,02 | 35,08 | 35,64 | 1.075.000 | | 2002-12-06 | 00:00:00 | 35,60 | 36,45 | 35,60 | 36,28 | 686.800 | | 2002-12-09 | 00:00:00 | 36,28 | 36,73 | 36,20 | 36,49 | 329.800 | | 2002-12-10 | 00:00:00 | 36,35 | 36,46 | 35,77 | 35,99 | 599.000 | | 2002-12-11 | 00:00:00 | 35,84 | 36,10 | 35,60 | 35,99 | 456.000 | | 2002-12-12 | 00:00:00 | 35,96 | 36,56 | 35,55 | 36,44 | 396.300 | | 2002-12-13 | 00:00:00 | 36,44 | 36,52 | 36,08 | 36,36 | 273.300 | | 2002-12-16 | 00:00:00 | 36,30 | 36,69 | 36,00 | 36,62 | 412.200 | | 2002-12-17 | 00:00:00 | 36,30 | 36,50 | 35,80 | 36,05 | 749.000 | | 2002-12-18 | 00:00:00 | 35,85 | 36,49 | 35,85 | 35,96 | 858.400 | | 2002-12-19 | 00:00:00 | 35,90 | 36,24 | 35,51 | 35,84 | 632.100 | | 2002-12-20 | 00:00:00 | 35,83 | 36,00 | 35,57 | 35,94 | 678.000 | | 2002-12-23 | 00:00:00 | 35,80 | 36,98 | 35,74 | 36,78 | 516.400 | | 2002-12-24 | 00:00:00 | 36,90 | 37,00 | 36,60 | 36,74 | 249.400 | | 2002-12-26 | 00:00:00 | 36,82 | 37,67 | 36,82 | 37,31 | 505.000 | | 2002-12-27 | 00:00:00 | 37,31 | 37,31 | 36,66 | 36,66 | 780.900 | | 2002-12-30 | 00:00:00 | 36,80 | 36,85 | 36,31 | 36,48 | 299.700 | | 2002-12-31 | 00:00:00 | 36,48 | 37,22 | 36,00 | 37,10 | 486.900 | | 2003-01-02 | 00:00:00 | 37,23 | 37,70 | 36,99 | 37,30 | 372.900 | | 2003-01-03 | 00:00:00 | 37,16 | 37,33 | 36,95 | 37,18 | 189.200 | | 2003-01-06 | 00:00:00 | 37,05 | 37,40 | 36,96 | 37,19 | 482.400 | | 2003-01-07 | 00:00:00 | 37,10 | 37,41 | 36,90 | 37,14 | 338.600 | | 2003-01-08 | 00:00:00 | 37,30 | 38,05 | 37,30 | 37,68 | 609.300 | | 2003-01-09 | 00:00:00 | 37,85 | 38,00 | 37,64 | 37,86 | 383.600 | | 2003-01-10 | 00:00:00 | 37,80 | 39,22 | 37,50 | 39,09 | 1.070.500 | | 2003-01-13 | 00:00:00 | 39,70 | 39,87 | 39,20 | 39,40 | 1.913.800 | | 2003-01-14 | 00:00:00 | 39,41 | 39,70 | 39,03 | 39,68 | 673.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
