(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 9,21 | 9,25 | 8,88 | 8,96 | 6.603 | | 2000-12-14 | 00:00:00 | 9,02 | 9,02 | 8,83 | 8,85 | 4.746 | | 2000-12-15 | 00:00:00 | 8,77 | 9,25 | 8,77 | 9,06 | 10.923 | | 2000-12-18 | 00:00:00 | 9,04 | 9,29 | 9,04 | 9,15 | 5.310 | | 2000-12-19 | 00:00:00 | 9,19 | 9,44 | 9,15 | 9,27 | 4.686 | | 2000-12-20 | 00:00:00 | 9,19 | 9,65 | 9,19 | 9,58 | 5.616 | | 2000-12-21 | 00:00:00 | 9,58 | 10,48 | 9,58 | 10,21 | 11.163 | | 2000-12-22 | 00:00:00 | 10,29 | 10,38 | 10,02 | 10,29 | 4.455 | | 2000-12-26 | 00:00:00 | 10,29 | 10,44 | 10,17 | 10,40 | 4.143 | | 2000-12-27 | 00:00:00 | 10,42 | 10,44 | 10,19 | 10,35 | 3.534 | | 2000-12-28 | 00:00:00 | 10,35 | 10,46 | 10,31 | 10,42 | 2.934 | | 2000-12-29 | 00:00:00 | 10,35 | 10,46 | 10,17 | 10,23 | 4.254 | | 2001-01-02 | 00:00:00 | 10,25 | 10,38 | 9,83 | 9,98 | 4.353 | | 2001-01-03 | 00:00:00 | 9,98 | 10,04 | 9,77 | 9,83 | 3.336 | | 2001-01-04 | 00:00:00 | 9,83 | 9,88 | 9,35 | 9,60 | 4.266 | | 2001-01-05 | 00:00:00 | 9,58 | 9,81 | 9,48 | 9,77 | 3.636 | | 2001-01-08 | 00:00:00 | 9,77 | 10,08 | 9,77 | 10,08 | 4.215 | | 2001-01-09 | 00:00:00 | 10,08 | 10,31 | 10,06 | 10,21 | 5.430 | | 2001-01-10 | 00:00:00 | 10,17 | 10,21 | 10,10 | 10,19 | 1.839 | | 2001-01-11 | 00:00:00 | 10,23 | 10,25 | 10,08 | 10,17 | 2.259 | | 2001-01-12 | 00:00:00 | 10,17 | 10,23 | 9,96 | 9,96 | 3.978 | | 2001-01-16 | 00:00:00 | 10,00 | 10,63 | 10,00 | 10,63 | 9.450 | | 2001-01-17 | 00:00:00 | 10,54 | 10,92 | 10,50 | 10,77 | 5.640 | | 2001-01-18 | 00:00:00 | 10,92 | 10,92 | 10,83 | 10,90 | 4.158 | | 2001-01-19 | 00:00:00 | 10,88 | 10,96 | 10,88 | 10,92 | 4.281 | | 2001-01-22 | 00:00:00 | 10,90 | 11,08 | 10,79 | 10,98 | 3.276 | | 2001-01-23 | 00:00:00 | 11,00 | 11,25 | 10,98 | 11,19 | 2.271 | | 2001-01-24 | 00:00:00 | 11,19 | 11,27 | 11,04 | 11,17 | 2.004 | | 2001-01-25 | 00:00:00 | 11,10 | 11,50 | 11,08 | 11,33 | 2.874 | | 2001-01-26 | 00:00:00 | 11,25 | 11,54 | 11,23 | 11,52 | 3.624 | | 2001-01-29 | 00:00:00 | 11,52 | 11,58 | 11,37 | 11,58 | 3.309 | | 2001-01-30 | 00:00:00 | 11,53 | 11,71 | 11,53 | 11,66 | 6.537 | | 2001-01-31 | 00:00:00 | 11,58 | 11,71 | 11,48 | 11,53 | 3.639 | | 2001-02-01 | 00:00:00 | 11,64 | 11,75 | 11,50 | 11,75 | 3.108 | | 2001-02-02 | 00:00:00 | 11,73 | 11,83 | 11,64 | 11,67 | 3.270 | | 2001-02-05 | 00:00:00 | 11,63 | 11,75 | 11,59 | 11,70 | 3.798 | | 2001-02-06 | 00:00:00 | 11,73 | 11,80 | 11,67 | 11,80 | 4.662 | | 2001-02-07 | 00:00:00 | 11,72 | 12,27 | 11,72 | 12,13 | 4.725 | | 2001-02-08 | 00:00:00 | 12,14 | 12,17 | 11,93 | 12,03 | 4.572 | | 2001-02-09 | 00:00:00 | 12,00 | 12,10 | 11,93 | 12,03 | 5.181 | | 2001-02-12 | 00:00:00 | 12,03 | 12,03 | 11,86 | 11,93 | 4.614 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
