(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 | | 2005-06-02 | 00:00:00 | 38,80 | 39,10 | 38,69 | 38,90 | 325.600 | | 2005-06-03 | 00:00:00 | 39,15 | 39,50 | 39,10 | 39,31 | 513.100 | | 2005-06-06 | 00:00:00 | 39,56 | 39,71 | 39,10 | 39,71 | 425.700 | | 2005-06-07 | 00:00:00 | 39,90 | 39,98 | 39,21 | 39,33 | 571.800 | | 2005-06-08 | 00:00:00 | 39,60 | 39,71 | 39,02 | 39,40 | 787.000 | | 2005-06-09 | 00:00:00 | 39,40 | 40,00 | 39,32 | 39,99 | 794.700 | | 2005-06-10 | 00:00:00 | 40,00 | 40,02 | 39,52 | 39,93 | 721.400 | | 2005-06-13 | 00:00:00 | 39,94 | 40,45 | 39,93 | 40,27 | 737.800 | | 2005-06-14 | 00:00:00 | 40,20 | 40,75 | 40,20 | 40,59 | 959.400 | | 2005-06-15 | 00:00:00 | 41,50 | 42,10 | 40,72 | 41,06 | 3.101.600 | | 2005-06-16 | 00:00:00 | 40,90 | 41,23 | 40,86 | 41,07 | 1.124.600 | | 2005-06-17 | 00:00:00 | 40,97 | 41,22 | 40,63 | 40,68 | 1.040.100 | | 2005-06-20 | 00:00:00 | 40,53 | 40,88 | 40,38 | 40,76 | 366.800 | | 2005-06-21 | 00:00:00 | 40,76 | 41,17 | 40,49 | 40,75 | 982.900 | | 2005-06-22 | 00:00:00 | 40,98 | 41,15 | 40,60 | 40,90 | 757.200 | | 2005-06-23 | 00:00:00 | 40,98 | 41,02 | 40,52 | 40,64 | 989.000 | | 2005-06-24 | 00:00:00 | 40,74 | 40,77 | 40,25 | 40,25 | 667.200 | | 2005-06-27 | 00:00:00 | 40,26 | 40,46 | 40,11 | 40,36 | 588.100 | | 2005-06-28 | 00:00:00 | 34,45 | 34,48 | 33,95 | 34,08 | 1.283.000 | | 2005-06-29 | 00:00:00 | 34,20 | 35,20 | 34,15 | 35,04 | 1.530.100 | | 2005-06-30 | 00:00:00 | 35,14 | 35,50 | 35,06 | 35,24 | 1.111.500 | | 2005-07-01 | 00:00:00 | 35,38 | 35,44 | 35,10 | 35,32 | 866.200 | | 2005-07-05 | 00:00:00 | 35,32 | 35,32 | 34,93 | 35,10 | 1.256.200 | | 2005-07-06 | 00:00:00 | 35,00 | 35,09 | 34,71 | 34,97 | 1.117.300 | | 2005-07-07 | 00:00:00 | 34,91 | 35,27 | 34,75 | 34,98 | 966.600 | | 2005-07-08 | 00:00:00 | 35,08 | 35,45 | 34,94 | 35,42 | 829.300 | | 2005-07-11 | 00:00:00 | 35,50 | 35,64 | 35,25 | 35,34 | 614.300 | | 2005-07-12 | 00:00:00 | 35,35 | 35,96 | 35,25 | 35,76 | 576.800 | | 2005-07-13 | 00:00:00 | 35,75 | 36,22 | 35,65 | 36,22 | 861.700 | | 2005-07-14 | 00:00:00 | 36,16 | 36,22 | 35,73 | 35,92 | 923.800 | | 2005-07-15 | 00:00:00 | 36,00 | 36,39 | 35,94 | 36,15 | 656.600 | | 2005-07-18 | 00:00:00 | 36,25 | 36,42 | 36,09 | 36,24 | 630.900 | | 2005-07-19 | 00:00:00 | 36,23 | 36,38 | 35,87 | 36,37 | 679.300 | | 2005-07-20 | 00:00:00 | 36,37 | 37,05 | 36,37 | 36,94 | 801.100 | | 2005-07-21 | 00:00:00 | 37,00 | 37,07 | 36,52 | 36,74 | 1.428.600 | | 2005-07-22 | 00:00:00 | 36,80 | 36,85 | 36,47 | 36,83 | 380.200 | | 2005-07-25 | 00:00:00 | 36,65 | 36,72 | 36,08 | 36,21 | 662.300 | | 2005-07-26 | 00:00:00 | 36,21 | 36,35 | 35,88 | 36,33 | 1.322.600 | | 2005-07-27 | 00:00:00 | 36,50 | 36,50 | 36,26 | 36,46 | 687.400 | | 2005-07-28 | 00:00:00 | 36,47 | 36,47 | 36,12 | 36,25 | 384.200 | | 2005-07-29 | 00:00:00 | 36,25 | 36,30 | 35,59 | 35,70 | 783.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
