(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 11,46 | 11,48 | 11,23 | 11,29 | 4.473 | | 2000-08-22 | 00:00:00 | 11,29 | 11,31 | 11,17 | 11,21 | 2.229 | | 2000-08-23 | 00:00:00 | 11,04 | 11,06 | 10,71 | 10,71 | 5.928 | | 2000-08-24 | 00:00:00 | 10,73 | 10,92 | 10,69 | 10,83 | 5.037 | | 2000-08-25 | 00:00:00 | 10,85 | 10,85 | 10,50 | 10,54 | 2.694 | | 2000-08-28 | 00:00:00 | 10,46 | 10,77 | 10,46 | 10,56 | 1.905 | | 2000-08-29 | 00:00:00 | 10,50 | 10,67 | 10,48 | 10,60 | 1.779 | | 2000-08-30 | 00:00:00 | 10,52 | 10,54 | 10,50 | 10,50 | 1.548 | | 2000-08-31 | 00:00:00 | 10,50 | 10,52 | 10,40 | 10,42 | 2.484 | | 2000-09-01 | 00:00:00 | 10,13 | 10,25 | 10,10 | 10,21 | 3.423 | | 2000-09-05 | 00:00:00 | 10,23 | 10,29 | 10,10 | 10,25 | 3.081 | | 2000-09-06 | 00:00:00 | 10,17 | 10,23 | 10,13 | 10,21 | 3.387 | | 2000-09-07 | 00:00:00 | 10,19 | 10,40 | 10,15 | 10,35 | 1.539 | | 2000-09-08 | 00:00:00 | 10,33 | 10,35 | 10,13 | 10,29 | 3.438 | | 2000-09-11 | 00:00:00 | 10,27 | 10,31 | 10,00 | 10,02 | 3.843 | | 2000-09-12 | 00:00:00 | 10,02 | 10,08 | 10,00 | 10,02 | 2.508 | | 2000-09-13 | 00:00:00 | 10,04 | 10,04 | 9,85 | 9,88 | 3.459 | | 2000-09-14 | 00:00:00 | 9,90 | 9,90 | 9,63 | 9,81 | 2.208 | | 2000-09-15 | 00:00:00 | 9,67 | 9,88 | 9,67 | 9,79 | 5.652 | | 2000-09-18 | 00:00:00 | 9,83 | 9,83 | 9,52 | 9,54 | 3.024 | | 2000-09-19 | 00:00:00 | 9,58 | 9,73 | 9,48 | 9,73 | 4.593 | | 2000-09-20 | 00:00:00 | 9,71 | 10,48 | 9,71 | 10,35 | 11.655 | | 2000-09-21 | 00:00:00 | 10,33 | 10,77 | 10,27 | 10,42 | 4.503 | | 2000-09-22 | 00:00:00 | 10,38 | 10,79 | 10,38 | 10,73 | 5.919 | | 2000-09-25 | 00:00:00 | 10,73 | 10,92 | 10,67 | 10,75 | 3.930 | | 2000-09-26 | 00:00:00 | 10,73 | 10,96 | 10,71 | 10,88 | 2.844 | | 2000-09-27 | 00:00:00 | 10,92 | 10,98 | 10,77 | 10,98 | 4.695 | | 2000-09-28 | 00:00:00 | 10,94 | 11,13 | 10,94 | 11,00 | 3.258 | | 2000-09-29 | 00:00:00 | 10,96 | 11,15 | 10,92 | 11,08 | 2.982 | | 2000-10-02 | 00:00:00 | 11,00 | 11,13 | 10,88 | 11,00 | 4.485 | | 2000-10-03 | 00:00:00 | 11,00 | 11,15 | 10,98 | 11,10 | 3.180 | | 2000-10-04 | 00:00:00 | 11,10 | 11,17 | 11,04 | 11,10 | 2.931 | | 2000-10-05 | 00:00:00 | 11,13 | 11,27 | 11,13 | 11,21 | 4.224 | | 2000-10-06 | 00:00:00 | 11,21 | 11,40 | 11,17 | 11,38 | 4.815 | | 2000-10-09 | 00:00:00 | 11,46 | 11,48 | 11,33 | 11,44 | 2.538 | | 2000-10-10 | 00:00:00 | 11,44 | 11,48 | 11,33 | 11,38 | 1.701 | | 2000-10-11 | 00:00:00 | 11,29 | 11,31 | 11,10 | 11,19 | 3.921 | | 2000-10-12 | 00:00:00 | 11,25 | 11,25 | 10,75 | 10,83 | 3.306 | | 2000-10-13 | 00:00:00 | 10,92 | 11,13 | 10,83 | 10,94 | 1.677 | | 2000-10-16 | 00:00:00 | 10,88 | 11,17 | 10,88 | 10,96 | 2.079 | | 2000-10-17 | 00:00:00 | 10,92 | 10,92 | 10,73 | 10,77 | 3.678 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
