(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 12,03 | 12,03 | 11,86 | 11,93 | 4.614 | | 2001-02-13 | 00:00:00 | 11,97 | 11,98 | 11,72 | 11,83 | 5.100 | | 2001-02-14 | 00:00:00 | 11,75 | 11,75 | 11,42 | 11,55 | 7.020 | | 2001-02-15 | 00:00:00 | 11,55 | 11,55 | 11,00 | 11,32 | 8.880 | | 2001-02-16 | 00:00:00 | 11,31 | 11,31 | 11,17 | 11,20 | 3.390 | | 2001-02-20 | 00:00:00 | 11,20 | 11,27 | 11,00 | 11,14 | 3.423 | | 2001-02-21 | 00:00:00 | 11,06 | 11,08 | 10,97 | 11,05 | 6.162 | | 2001-02-22 | 00:00:00 | 11,05 | 11,05 | 10,78 | 11,00 | 3.453 | | 2001-02-23 | 00:00:00 | 11,07 | 11,07 | 10,83 | 11,00 | 3.402 | | 2001-02-26 | 00:00:00 | 11,03 | 11,03 | 10,82 | 10,90 | 2.526 | | 2001-02-27 | 00:00:00 | 10,81 | 10,87 | 10,67 | 10,75 | 1.956 | | 2001-02-28 | 00:00:00 | 10,79 | 11,03 | 10,79 | 10,99 | 3.150 | | 2001-03-01 | 00:00:00 | 11,03 | 11,03 | 10,63 | 10,75 | 3.135 | | 2001-03-02 | 00:00:00 | 10,70 | 10,90 | 10,68 | 10,75 | 2.130 | | 2001-03-05 | 00:00:00 | 10,75 | 10,80 | 10,67 | 10,72 | 3.099 | | 2001-03-06 | 00:00:00 | 10,63 | 10,75 | 10,63 | 10,73 | 2.259 | | 2001-03-07 | 00:00:00 | 10,77 | 10,85 | 10,71 | 10,75 | 2.343 | | 2001-03-08 | 00:00:00 | 10,72 | 11,06 | 10,70 | 11,00 | 4.524 | | 2001-03-09 | 00:00:00 | 10,50 | 12,83 | 10,47 | 12,83 | 48.252 | | 2001-03-12 | 00:00:00 | 12,00 | 12,17 | 11,50 | 11,69 | 50.400 | | 2001-03-13 | 00:00:00 | 11,63 | 12,03 | 11,30 | 12,00 | 15.876 | | 2001-03-14 | 00:00:00 | 11,83 | 11,88 | 11,65 | 11,65 | 9.369 | | 2001-03-15 | 00:00:00 | 11,63 | 11,77 | 11,50 | 11,65 | 6.768 | | 2001-03-16 | 00:00:00 | 11,67 | 11,67 | 11,27 | 11,33 | 6.957 | | 2001-03-19 | 00:00:00 | 11,33 | 11,34 | 10,93 | 11,29 | 6.954 | | 2001-03-20 | 00:00:00 | 11,29 | 11,29 | 10,70 | 10,70 | 7.029 | | 2001-03-21 | 00:00:00 | 10,87 | 11,13 | 10,77 | 10,88 | 10.353 | | 2001-03-22 | 00:00:00 | 10,88 | 11,07 | 10,42 | 11,02 | 11.136 | | 2001-03-23 | 00:00:00 | 11,08 | 11,11 | 10,90 | 11,00 | 7.773 | | 2001-03-26 | 00:00:00 | 11,00 | 11,00 | 10,83 | 10,85 | 4.458 | | 2001-03-27 | 00:00:00 | 10,86 | 11,17 | 10,83 | 11,07 | 9.840 | | 2001-03-28 | 00:00:00 | 10,98 | 11,07 | 10,68 | 10,81 | 10.128 | | 2001-03-29 | 00:00:00 | 10,82 | 10,84 | 10,63 | 10,79 | 5.544 | | 2001-03-30 | 00:00:00 | 11,25 | 11,32 | 10,86 | 11,29 | 10.887 | | 2001-04-02 | 00:00:00 | 11,25 | 11,48 | 10,96 | 10,96 | 3.840 | | 2001-04-03 | 00:00:00 | 10,93 | 10,98 | 10,77 | 10,84 | 2.946 | | 2001-04-04 | 00:00:00 | 10,82 | 10,95 | 10,75 | 10,83 | 8.586 | | 2001-04-05 | 00:00:00 | 12,42 | 12,93 | 12,42 | 12,62 | 116.922 | | 2001-04-06 | 00:00:00 | 12,58 | 12,86 | 12,46 | 12,68 | 34.191 | | 2001-04-09 | 00:00:00 | 12,60 | 12,70 | 12,50 | 12,66 | 10.497 | | 2001-04-10 | 00:00:00 | 12,58 | 12,72 | 12,33 | 12,72 | 12.579 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
