(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 29,40 | 29,57 | 29,30 | 29,45 | 2.752.200 | | 2003-09-04 | 00:00:00 | 29,40 | 29,40 | 29,05 | 29,31 | 840.900 | | 2003-09-05 | 00:00:00 | 29,75 | 29,76 | 29,32 | 29,40 | 806.600 | | 2003-09-08 | 00:00:00 | 29,55 | 29,67 | 29,35 | 29,54 | 604.800 | | 2003-09-09 | 00:00:00 | 29,54 | 29,57 | 29,10 | 29,30 | 479.300 | | 2003-09-10 | 00:00:00 | 29,28 | 29,70 | 29,25 | 29,58 | 1.162.700 | | 2003-09-11 | 00:00:00 | 29,54 | 30,01 | 29,54 | 29,74 | 927.700 | | 2003-09-12 | 00:00:00 | 29,78 | 29,83 | 29,38 | 29,50 | 597.800 | | 2003-09-15 | 00:00:00 | 29,58 | 29,60 | 29,05 | 29,05 | 1.481.800 | | 2003-09-16 | 00:00:00 | 29,05 | 29,59 | 29,05 | 29,54 | 1.476.100 | | 2003-09-17 | 00:00:00 | 29,45 | 29,61 | 29,20 | 29,57 | 962.200 | | 2003-09-18 | 00:00:00 | 29,40 | 29,63 | 29,24 | 29,58 | 684.100 | | 2003-09-19 | 00:00:00 | 29,58 | 29,76 | 29,50 | 29,68 | 1.014.100 | | 2003-09-22 | 00:00:00 | 29,40 | 29,92 | 29,25 | 29,92 | 907.600 | | 2003-09-23 | 00:00:00 | 29,82 | 30,17 | 29,65 | 30,15 | 1.328.000 | | 2003-09-24 | 00:00:00 | 30,15 | 30,37 | 30,03 | 30,31 | 1.263.800 | | 2003-09-25 | 00:00:00 | 30,60 | 30,61 | 30,11 | 30,25 | 1.183.200 | | 2003-09-26 | 00:00:00 | 30,20 | 30,45 | 30,10 | 30,21 | 920.200 | | 2003-09-29 | 00:00:00 | 30,25 | 30,94 | 30,24 | 30,85 | 1.613.200 | | 2003-09-30 | 00:00:00 | 30,95 | 31,14 | 30,80 | 31,03 | 1.346.400 | | 2003-10-01 | 00:00:00 | 31,04 | 31,12 | 30,79 | 30,85 | 1.051.200 | | 2003-10-02 | 00:00:00 | 30,95 | 31,00 | 30,38 | 30,48 | 1.128.800 | | 2003-10-03 | 00:00:00 | 30,55 | 30,70 | 30,35 | 30,42 | 713.700 | | 2003-10-06 | 00:00:00 | 30,35 | 30,59 | 30,35 | 30,38 | 723.500 | | 2003-10-07 | 00:00:00 | 30,39 | 30,59 | 30,16 | 30,38 | 1.480.900 | | 2003-10-08 | 00:00:00 | 30,35 | 30,56 | 30,25 | 30,45 | 946.000 | | 2003-10-09 | 00:00:00 | 30,60 | 30,96 | 30,34 | 30,49 | 908.900 | | 2003-10-10 | 00:00:00 | 30,54 | 30,61 | 30,47 | 30,50 | 464.400 | | 2003-10-13 | 00:00:00 | 30,60 | 30,70 | 30,45 | 30,50 | 512.500 | | 2003-10-14 | 00:00:00 | 30,66 | 31,06 | 30,64 | 31,06 | 529.400 | | 2003-10-15 | 00:00:00 | 31,25 | 31,28 | 30,68 | 30,78 | 597.100 | | 2003-10-16 | 00:00:00 | 30,90 | 31,03 | 30,81 | 30,99 | 793.900 | | 2003-10-17 | 00:00:00 | 31,00 | 31,04 | 30,50 | 30,65 | 547.900 | | 2003-10-20 | 00:00:00 | 30,60 | 30,85 | 30,41 | 30,76 | 456.300 | | 2003-10-21 | 00:00:00 | 30,80 | 30,85 | 30,51 | 30,67 | 621.800 | | 2003-10-22 | 00:00:00 | 30,67 | 30,67 | 30,20 | 30,30 | 899.000 | | 2003-10-23 | 00:00:00 | 30,30 | 30,37 | 29,88 | 30,09 | 1.033.400 | | 2003-10-24 | 00:00:00 | 30,15 | 30,36 | 29,98 | 30,10 | 508.800 | | 2003-10-27 | 00:00:00 | 30,10 | 30,29 | 30,05 | 30,05 | 477.300 | | 2003-10-28 | 00:00:00 | 29,97 | 30,20 | 29,95 | 30,10 | 604.000 | | 2003-10-29 | 00:00:00 | 30,12 | 30,17 | 30,00 | 30,01 | 822.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
