(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 9,08 | 9,17 | 9,04 | 9,06 | 6.552 | | 2000-03-02 | 00:00:00 | 9,02 | 9,06 | 8,27 | 8,27 | 14.955 | | 2000-03-03 | 00:00:00 | 8,50 | 8,58 | 8,33 | 8,33 | 6.027 | | 2000-03-06 | 00:00:00 | 8,38 | 8,40 | 8,04 | 8,04 | 8.493 | | 2000-03-07 | 00:00:00 | 8,13 | 8,33 | 8,04 | 8,25 | 6.366 | | 2000-03-08 | 00:00:00 | 8,13 | 8,33 | 8,13 | 8,13 | 6.780 | | 2000-03-09 | 00:00:00 | 8,17 | 8,79 | 8,04 | 8,50 | 6.174 | | 2000-03-10 | 00:00:00 | 8,38 | 8,50 | 8,13 | 8,23 | 4.680 | | 2000-03-13 | 00:00:00 | 8,27 | 8,29 | 8,13 | 8,17 | 2.907 | | 2000-03-14 | 00:00:00 | 8,17 | 8,21 | 8,04 | 8,06 | 2.790 | | 2000-03-15 | 00:00:00 | 8,15 | 8,79 | 8,08 | 8,65 | 9.249 | | 2000-03-16 | 00:00:00 | 8,67 | 9,71 | 8,65 | 9,54 | 11.892 | | 2000-03-17 | 00:00:00 | 9,35 | 9,42 | 9,21 | 9,33 | 7.821 | | 2000-03-20 | 00:00:00 | 9,25 | 9,38 | 9,00 | 9,04 | 3.135 | | 2000-03-21 | 00:00:00 | 8,96 | 9,21 | 8,94 | 9,17 | 7.503 | | 2000-03-22 | 00:00:00 | 7,71 | 8,50 | 7,46 | 8,08 | 60.729 | | 2000-03-23 | 00:00:00 | 8,25 | 8,67 | 8,21 | 8,48 | 27.162 | | 2000-03-24 | 00:00:00 | 8,40 | 8,50 | 8,08 | 8,19 | 15.165 | | 2000-03-27 | 00:00:00 | 8,19 | 8,31 | 8,17 | 8,17 | 7.071 | | 2000-03-28 | 00:00:00 | 8,21 | 8,25 | 7,90 | 8,00 | 8.694 | | 2000-03-29 | 00:00:00 | 8,00 | 8,25 | 7,83 | 8,23 | 8.952 | | 2000-03-30 | 00:00:00 | 8,25 | 8,54 | 8,25 | 8,42 | 8.271 | | 2000-03-31 | 00:00:00 | 8,50 | 8,92 | 8,50 | 8,92 | 8.778 | | 2000-04-03 | 00:00:00 | 8,83 | 8,83 | 8,60 | 8,65 | 7.119 | | 2000-04-04 | 00:00:00 | 8,56 | 8,71 | 8,31 | 8,58 | 7.497 | | 2000-04-05 | 00:00:00 | 8,65 | 8,67 | 8,50 | 8,52 | 4.992 | | 2000-04-06 | 00:00:00 | 8,54 | 8,65 | 8,27 | 8,33 | 20.214 | | 2000-04-07 | 00:00:00 | 8,46 | 8,46 | 8,13 | 8,21 | 4.455 | | 2000-04-10 | 00:00:00 | 8,23 | 8,23 | 8,15 | 8,17 | 5.730 | | 2000-04-11 | 00:00:00 | 8,21 | 8,21 | 7,98 | 8,00 | 7.677 | | 2000-04-12 | 00:00:00 | 8,00 | 8,08 | 7,88 | 7,98 | 10.692 | | 2000-04-13 | 00:00:00 | 8,04 | 8,46 | 7,96 | 8,35 | 7.623 | | 2000-04-14 | 00:00:00 | 8,27 | 8,40 | 8,06 | 8,29 | 8.547 | | 2000-04-17 | 00:00:00 | 8,21 | 8,35 | 8,04 | 8,35 | 4.185 | | 2000-04-18 | 00:00:00 | 8,27 | 8,29 | 8,10 | 8,15 | 3.768 | | 2000-04-19 | 00:00:00 | 8,15 | 8,35 | 8,08 | 8,15 | 3.822 | | 2000-04-20 | 00:00:00 | 8,42 | 8,42 | 8,06 | 8,15 | 10.125 | | 2000-04-24 | 00:00:00 | 8,13 | 8,29 | 8,08 | 8,25 | 6.732 | | 2000-04-25 | 00:00:00 | 8,19 | 8,60 | 8,17 | 8,60 | 6.309 | | 2000-04-26 | 00:00:00 | 8,56 | 8,58 | 8,10 | 8,27 | 6.588 | | 2000-04-27 | 00:00:00 | 8,23 | 8,35 | 8,17 | 8,21 | 3.543 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
