(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 10,92 | 10,92 | 10,73 | 10,77 | 3.678 | 2000-10-18 | 00:00:00 | 10,75 | 10,81 | 10,67 | 10,75 | 2.235 | 2000-10-19 | 00:00:00 | 10,79 | 10,79 | 10,67 | 10,77 | 2.781 | 2000-10-20 | 00:00:00 | 10,81 | 10,85 | 10,65 | 10,71 | 2.091 | 2000-10-23 | 00:00:00 | 10,71 | 10,71 | 10,63 | 10,69 | 1.419 | 2000-10-24 | 00:00:00 | 10,65 | 10,73 | 10,56 | 10,67 | 1.986 | 2000-10-25 | 00:00:00 | 10,67 | 10,81 | 10,56 | 10,60 | 2.634 | 2000-10-26 | 00:00:00 | 10,65 | 10,71 | 10,56 | 10,65 | 2.805 | 2000-10-27 | 00:00:00 | 10,65 | 10,90 | 10,63 | 10,83 | 4.464 | 2000-10-30 | 00:00:00 | 10,75 | 10,85 | 10,69 | 10,83 | 3.489 | 2000-10-31 | 00:00:00 | 10,88 | 10,88 | 10,60 | 10,67 | 4.770 | 2000-11-01 | 00:00:00 | 10,69 | 10,98 | 10,69 | 10,79 | 1.758 | 2000-11-02 | 00:00:00 | 10,75 | 11,02 | 10,75 | 11,02 | 2.457 | 2000-11-03 | 00:00:00 | 10,94 | 11,04 | 10,92 | 10,96 | 5.076 | 2000-11-06 | 00:00:00 | 10,88 | 11,00 | 10,88 | 10,96 | 2.184 | 2000-11-07 | 00:00:00 | 10,92 | 11,00 | 10,85 | 10,92 | 2.208 | 2000-11-08 | 00:00:00 | 10,96 | 11,23 | 10,92 | 11,08 | 3.261 | 2000-11-09 | 00:00:00 | 11,08 | 11,23 | 11,02 | 11,10 | 3.495 | 2000-11-10 | 00:00:00 | 11,02 | 11,23 | 10,94 | 10,98 | 3.513 | 2000-11-13 | 00:00:00 | 10,96 | 11,02 | 10,71 | 10,94 | 3.681 | 2000-11-14 | 00:00:00 | 10,94 | 11,04 | 10,90 | 10,96 | 3.567 | 2000-11-15 | 00:00:00 | 11,00 | 11,23 | 11,00 | 11,19 | 3.711 | 2000-11-16 | 00:00:00 | 11,21 | 11,40 | 11,21 | 11,31 | 3.540 | 2000-11-17 | 00:00:00 | 11,31 | 11,63 | 11,29 | 11,33 | 3.102 | 2000-11-20 | 00:00:00 | 11,33 | 11,46 | 11,29 | 11,31 | 3.420 | 2000-11-21 | 00:00:00 | 8,67 | 9,40 | 8,67 | 9,23 | 33.807 | 2000-11-22 | 00:00:00 | 9,06 | 9,25 | 8,98 | 9,21 | 17.790 | 2000-11-24 | 00:00:00 | 9,23 | 9,35 | 9,19 | 9,33 | 8.046 | 2000-11-27 | 00:00:00 | 9,42 | 9,44 | 9,13 | 9,23 | 7.737 | 2000-11-28 | 00:00:00 | 9,19 | 9,33 | 8,92 | 9,19 | 5.691 | 2000-11-29 | 00:00:00 | 9,15 | 9,25 | 9,00 | 9,08 | 3.720 | 2000-11-30 | 00:00:00 | 9,06 | 9,29 | 9,04 | 9,25 | 7.578 | 2000-12-01 | 00:00:00 | 9,25 | 9,52 | 9,17 | 9,52 | 5.520 | 2000-12-04 | 00:00:00 | 9,52 | 9,83 | 9,46 | 9,81 | 5.187 | 2000-12-05 | 00:00:00 | 9,81 | 9,83 | 9,46 | 9,54 | 5.547 | 2000-12-06 | 00:00:00 | 9,58 | 9,63 | 9,48 | 9,56 | 5.649 | 2000-12-07 | 00:00:00 | 9,60 | 9,73 | 9,56 | 9,69 | 4.659 | 2000-12-08 | 00:00:00 | 9,77 | 9,83 | 9,58 | 9,67 | 4.020 | 2000-12-11 | 00:00:00 | 9,67 | 9,67 | 9,33 | 9,40 | 4.278 | 2000-12-12 | 00:00:00 | 9,35 | 9,40 | 9,10 | 9,17 | 2.691 | 2000-12-13 | 00:00:00 | 9,21 | 9,25 | 8,88 | 8,96 | 6.603 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|