(Login BolsaPT & Canal Forex) |
|
 Sysco Corporation - [Ticker: SYY] |     | | Última Trade | 55,730 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,110 (+0,198%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,720 x 700 - 55,730 x 500 | EPS | 0,00 | | Abertura | 55,520 | PER | 0,00% | | Máximo | 55,860 | Pagamento Dividendo | | | Mínimo | 55,060 | Data Ex-Dividendo | | | Fecho Anterior | 55,620 | Yield | | | Volume | 2.071.865 | 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 SYY de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,20 | 29,86 | 29,20 | 29,67 | 945.800 | | 2001-06-08 | 00:00:00 | 29,75 | 29,78 | 29,55 | 29,70 | 1.035.400 | | 2001-06-11 | 00:00:00 | 29,65 | 29,65 | 29,01 | 29,03 | 1.247.900 | | 2001-06-12 | 00:00:00 | 29,00 | 29,35 | 28,99 | 29,13 | 1.205.600 | | 2001-06-13 | 00:00:00 | 28,90 | 29,12 | 28,65 | 28,65 | 1.490.000 | | 2001-06-14 | 00:00:00 | 28,65 | 28,84 | 28,50 | 28,61 | 1.256.000 | | 2001-06-15 | 00:00:00 | 28,30 | 28,98 | 28,30 | 28,51 | 1.677.600 | | 2001-06-18 | 00:00:00 | 28,50 | 28,61 | 28,27 | 28,47 | 1.030.700 | | 2001-06-19 | 00:00:00 | 28,40 | 28,46 | 28,20 | 28,39 | 1.050.600 | | 2001-06-20 | 00:00:00 | 28,30 | 28,80 | 28,30 | 28,52 | 1.455.500 | | 2001-06-21 | 00:00:00 | 28,37 | 28,57 | 28,20 | 28,40 | 2.038.900 | | 2001-06-22 | 00:00:00 | 28,42 | 28,84 | 28,33 | 28,43 | 1.667.700 | | 2001-06-25 | 00:00:00 | 28,80 | 29,07 | 28,26 | 28,30 | 1.506.200 | | 2001-06-26 | 00:00:00 | 28,25 | 28,85 | 28,16 | 28,47 | 875.300 | | 2001-06-27 | 00:00:00 | 28,47 | 28,95 | 28,42 | 28,66 | 1.091.700 | | 2001-06-28 | 00:00:00 | 28,70 | 29,28 | 28,65 | 29,18 | 1.436.500 | | 2001-06-29 | 00:00:00 | 29,40 | 29,40 | 27,15 | 27,15 | 2.808.200 | | 2001-07-02 | 00:00:00 | 27,90 | 29,05 | 27,15 | 28,59 | 1.658.800 | | 2001-07-03 | 00:00:00 | 28,51 | 28,61 | 28,05 | 28,35 | 635.500 | | 2001-07-05 | 00:00:00 | 27,80 | 28,14 | 27,70 | 27,79 | 1.789.300 | | 2001-07-06 | 00:00:00 | 27,85 | 28,03 | 27,56 | 27,60 | 1.406.900 | | 2001-07-09 | 00:00:00 | 27,62 | 28,00 | 27,60 | 27,65 | 1.735.600 | | 2001-07-10 | 00:00:00 | 27,90 | 28,50 | 27,70 | 28,37 | 1.529.800 | | 2001-07-11 | 00:00:00 | 28,12 | 28,80 | 28,12 | 28,36 | 1.735.400 | | 2001-07-12 | 00:00:00 | 28,29 | 28,76 | 28,27 | 28,70 | 1.419.400 | | 2001-07-13 | 00:00:00 | 28,65 | 29,15 | 28,49 | 29,09 | 1.394.300 | | 2001-07-16 | 00:00:00 | 29,25 | 29,40 | 28,95 | 29,30 | 907.800 | | 2001-07-17 | 00:00:00 | 29,35 | 29,86 | 29,00 | 29,75 | 1.946.600 | | 2001-07-18 | 00:00:00 | 29,60 | 29,84 | 28,99 | 29,21 | 1.455.100 | | 2001-07-19 | 00:00:00 | 29,13 | 29,20 | 28,40 | 28,81 | 2.034.700 | | 2001-07-20 | 00:00:00 | 28,80 | 28,98 | 28,72 | 28,90 | 1.415.900 | | 2001-07-23 | 00:00:00 | 28,80 | 28,84 | 28,22 | 28,31 | 1.095.900 | | 2001-07-24 | 00:00:00 | 28,30 | 28,30 | 27,40 | 27,61 | 1.802.600 | | 2001-07-25 | 00:00:00 | 27,50 | 27,77 | 27,25 | 27,65 | 2.345.200 | | 2001-07-26 | 00:00:00 | 27,73 | 27,97 | 27,29 | 27,90 | 1.853.000 | | 2001-07-27 | 00:00:00 | 27,83 | 28,13 | 27,62 | 27,88 | 982.300 | | 2001-07-30 | 00:00:00 | 27,75 | 27,85 | 26,10 | 26,83 | 2.748.800 | | 2001-07-31 | 00:00:00 | 26,83 | 26,98 | 26,65 | 26,84 | 2.817.800 | | 2001-08-01 | 00:00:00 | 26,80 | 27,10 | 25,70 | 26,40 | 4.629.300 | | 2001-08-02 | 00:00:00 | 27,00 | 27,60 | 26,60 | 27,50 | 2.455.800 | | 2001-08-03 | 00:00:00 | 27,32 | 27,79 | 27,32 | 27,69 | 1.295.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
