(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 12,58 | 12,72 | 12,33 | 12,72 | 12.579 | | 2001-04-11 | 00:00:00 | 12,67 | 12,73 | 12,47 | 12,68 | 13.158 | | 2001-04-12 | 00:00:00 | 12,60 | 12,73 | 12,58 | 12,72 | 23.010 | | 2001-04-16 | 00:00:00 | 12,65 | 12,74 | 12,59 | 12,70 | 9.690 | | 2001-04-17 | 00:00:00 | 12,67 | 12,79 | 12,58 | 12,70 | 6.888 | | 2001-04-18 | 00:00:00 | 12,67 | 12,72 | 12,60 | 12,68 | 6.570 | | 2001-04-19 | 00:00:00 | 12,66 | 12,68 | 12,47 | 12,65 | 6.384 | | 2001-04-20 | 00:00:00 | 12,62 | 12,68 | 12,49 | 12,56 | 17.316 | | 2001-04-23 | 00:00:00 | 12,47 | 12,63 | 12,47 | 12,47 | 6.690 | | 2001-04-24 | 00:00:00 | 12,40 | 12,58 | 12,40 | 12,58 | 6.612 | | 2001-04-25 | 00:00:00 | 12,57 | 12,72 | 12,55 | 12,69 | 6.837 | | 2001-04-26 | 00:00:00 | 12,68 | 12,73 | 12,67 | 12,68 | 8.991 | | 2001-04-27 | 00:00:00 | 12,58 | 12,60 | 12,52 | 12,58 | 3.531 | | 2001-04-30 | 00:00:00 | 12,57 | 12,60 | 12,33 | 12,33 | 3.867 | | 2001-05-01 | 00:00:00 | 12,33 | 12,55 | 12,33 | 12,51 | 4.284 | | 2001-05-02 | 00:00:00 | 12,47 | 12,49 | 12,40 | 12,48 | 4.089 | | 2001-05-03 | 00:00:00 | 12,47 | 12,58 | 12,40 | 12,51 | 11.736 | | 2001-05-04 | 00:00:00 | 12,50 | 12,70 | 12,48 | 12,70 | 4.695 | | 2001-05-07 | 00:00:00 | 12,67 | 12,80 | 12,63 | 12,77 | 3.777 | | 2001-05-08 | 00:00:00 | 12,73 | 13,10 | 12,72 | 13,04 | 15.075 | | 2001-05-09 | 00:00:00 | 12,96 | 13,10 | 12,94 | 13,00 | 7.011 | | 2001-05-10 | 00:00:00 | 12,92 | 13,11 | 12,92 | 13,08 | 6.096 | | 2001-05-11 | 00:00:00 | 13,00 | 13,12 | 12,97 | 12,98 | 4.197 | | 2001-05-14 | 00:00:00 | 12,97 | 13,05 | 12,97 | 12,97 | 4.089 | | 2001-05-15 | 00:00:00 | 13,02 | 13,33 | 13,00 | 13,10 | 4.431 | | 2001-05-16 | 00:00:00 | 13,07 | 13,67 | 13,07 | 13,57 | 18.660 | | 2001-05-17 | 00:00:00 | 13,57 | 13,67 | 13,35 | 13,55 | 6.552 | | 2001-05-18 | 00:00:00 | 13,55 | 13,65 | 13,34 | 13,50 | 6.384 | | 2001-05-21 | 00:00:00 | 13,47 | 13,57 | 13,47 | 13,52 | 11.703 | | 2001-05-22 | 00:00:00 | 13,52 | 13,57 | 13,33 | 13,50 | 7.026 | | 2001-05-23 | 00:00:00 | 13,40 | 13,62 | 13,40 | 13,47 | 3.237 | | 2001-05-24 | 00:00:00 | 13,43 | 13,60 | 13,40 | 13,59 | 3.711 | | 2001-05-25 | 00:00:00 | 13,60 | 13,60 | 13,33 | 13,35 | 3.336 | | 2001-05-29 | 00:00:00 | 13,33 | 13,50 | 13,30 | 13,43 | 3.936 | | 2001-05-30 | 00:00:00 | 13,40 | 13,47 | 13,28 | 13,32 | 5.289 | | 2001-05-31 | 00:00:00 | 13,32 | 13,58 | 13,32 | 13,40 | 9.114 | | 2001-06-01 | 00:00:00 | 13,40 | 13,66 | 13,17 | 13,63 | 4.512 | | 2001-06-04 | 00:00:00 | 13,60 | 13,66 | 13,43 | 13,66 | 8.568 | | 2001-06-05 | 00:00:00 | 13,62 | 13,66 | 13,58 | 13,65 | 3.423 | | 2001-06-06 | 00:00:00 | 13,60 | 13,71 | 13,57 | 13,63 | 4.539 | | 2001-06-07 | 00:00:00 | 13,60 | 13,72 | 13,60 | 13,66 | 2.172 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
