(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 27,32 | 27,79 | 27,32 | 27,69 | 1.295.000 | 2001-08-06 | 00:00:00 | 28,00 | 28,02 | 27,60 | 27,80 | 1.328.500 | 2001-08-07 | 00:00:00 | 28,00 | 28,25 | 27,80 | 28,10 | 1.275.700 | 2001-08-08 | 00:00:00 | 28,09 | 28,30 | 27,68 | 27,94 | 1.887.900 | 2001-08-09 | 00:00:00 | 27,97 | 28,18 | 27,75 | 27,76 | 1.394.100 | 2001-08-10 | 00:00:00 | 27,80 | 27,98 | 27,48 | 27,80 | 1.473.700 | 2001-08-13 | 00:00:00 | 28,15 | 28,20 | 27,65 | 27,81 | 987.200 | 2001-08-14 | 00:00:00 | 27,86 | 28,10 | 27,62 | 28,02 | 792.400 | 2001-08-15 | 00:00:00 | 27,85 | 28,35 | 27,85 | 28,23 | 1.178.000 | 2001-08-16 | 00:00:00 | 27,97 | 28,75 | 27,95 | 28,75 | 1.844.500 | 2001-08-17 | 00:00:00 | 28,40 | 28,60 | 28,27 | 28,54 | 1.000.400 | 2001-08-20 | 00:00:00 | 28,35 | 28,80 | 28,35 | 28,80 | 846.500 | 2001-08-21 | 00:00:00 | 28,91 | 28,94 | 28,64 | 28,80 | 1.021.400 | 2001-08-22 | 00:00:00 | 28,60 | 28,61 | 28,10 | 28,45 | 1.404.800 | 2001-08-23 | 00:00:00 | 28,67 | 28,79 | 28,31 | 28,45 | 1.380.400 | 2001-08-24 | 00:00:00 | 28,70 | 28,87 | 28,29 | 28,47 | 1.315.800 | 2001-08-27 | 00:00:00 | 28,47 | 28,58 | 27,98 | 28,07 | 1.278.900 | 2001-08-28 | 00:00:00 | 28,25 | 28,34 | 28,05 | 28,13 | 1.402.900 | 2001-08-29 | 00:00:00 | 28,20 | 28,22 | 27,88 | 27,89 | 776.000 | 2001-08-30 | 00:00:00 | 27,80 | 28,36 | 27,65 | 27,87 | 1.455.400 | 2001-08-31 | 00:00:00 | 27,99 | 28,45 | 27,75 | 28,02 | 1.023.400 | 2001-09-04 | 00:00:00 | 28,27 | 28,87 | 28,08 | 28,42 | 1.319.100 | 2001-09-05 | 00:00:00 | 28,30 | 28,30 | 27,75 | 28,05 | 1.327.200 | 2001-09-06 | 00:00:00 | 28,05 | 28,25 | 27,60 | 27,93 | 1.598.600 | 2001-09-07 | 00:00:00 | 27,25 | 27,75 | 27,18 | 27,25 | 1.932.600 | 2001-09-10 | 00:00:00 | 26,90 | 27,84 | 26,89 | 27,79 | 1.259.900 | 2001-09-17 | 00:00:00 | 26,75 | 27,26 | 26,49 | 26,80 | 2.640.100 | 2001-09-18 | 00:00:00 | 26,80 | 27,15 | 26,55 | 26,70 | 3.342.600 | 2001-09-19 | 00:00:00 | 26,60 | 26,70 | 23,95 | 24,52 | 6.123.900 | 2001-09-20 | 00:00:00 | 24,25 | 24,38 | 23,07 | 23,25 | 4.602.600 | 2001-09-21 | 00:00:00 | 21,75 | 23,02 | 21,75 | 22,22 | 5.224.300 | 2001-09-24 | 00:00:00 | 22,90 | 24,16 | 22,60 | 24,12 | 2.743.500 | 2001-09-25 | 00:00:00 | 24,50 | 24,70 | 23,95 | 24,00 | 4.980.800 | 2001-09-26 | 00:00:00 | 24,50 | 24,65 | 23,92 | 24,40 | 2.081.500 | 2001-09-27 | 00:00:00 | 24,40 | 25,57 | 24,40 | 25,32 | 2.605.200 | 2001-09-28 | 00:00:00 | 25,48 | 26,10 | 25,10 | 25,54 | 2.340.300 | 2001-10-01 | 00:00:00 | 25,38 | 25,68 | 25,03 | 25,55 | 2.254.800 | 2001-10-02 | 00:00:00 | 25,20 | 25,79 | 25,00 | 25,74 | 1.965.800 | 2001-10-03 | 00:00:00 | 25,67 | 27,22 | 25,52 | 26,80 | 3.503.200 | 2001-10-04 | 00:00:00 | 26,45 | 26,85 | 26,32 | 26,39 | 3.069.100 | 2001-10-05 | 00:00:00 | 26,25 | 26,55 | 25,75 | 26,12 | 2.317.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|