(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 26,25 | 26,55 | 25,75 | 26,12 | 2.317.800 | | 2001-10-08 | 00:00:00 | 25,87 | 25,88 | 25,00 | 25,55 | 1.715.000 | | 2001-10-09 | 00:00:00 | 25,30 | 25,50 | 24,30 | 25,21 | 1.883.800 | | 2001-10-10 | 00:00:00 | 25,23 | 25,98 | 25,01 | 25,89 | 1.528.200 | | 2001-10-11 | 00:00:00 | 25,65 | 25,91 | 24,95 | 25,25 | 1.943.300 | | 2001-10-12 | 00:00:00 | 24,93 | 25,22 | 24,76 | 25,22 | 2.474.700 | | 2001-10-15 | 00:00:00 | 24,85 | 25,18 | 24,60 | 24,85 | 2.218.000 | | 2001-10-16 | 00:00:00 | 25,08 | 25,30 | 24,50 | 24,80 | 2.753.900 | | 2001-10-17 | 00:00:00 | 24,35 | 24,65 | 24,04 | 24,13 | 3.737.400 | | 2001-10-18 | 00:00:00 | 24,13 | 24,89 | 24,03 | 24,37 | 2.328.000 | | 2001-10-19 | 00:00:00 | 24,45 | 24,93 | 24,10 | 24,63 | 1.245.900 | | 2001-10-22 | 00:00:00 | 24,40 | 24,90 | 24,07 | 24,25 | 1.989.300 | | 2001-10-23 | 00:00:00 | 24,55 | 25,13 | 24,50 | 24,86 | 2.023.200 | | 2001-10-24 | 00:00:00 | 25,11 | 25,75 | 24,55 | 24,55 | 1.883.800 | | 2001-10-25 | 00:00:00 | 24,40 | 25,03 | 24,24 | 25,03 | 1.908.700 | | 2001-10-26 | 00:00:00 | 24,85 | 25,25 | 24,65 | 24,92 | 1.334.900 | | 2001-10-29 | 00:00:00 | 24,70 | 25,12 | 24,52 | 24,65 | 852.000 | | 2001-10-30 | 00:00:00 | 24,66 | 24,74 | 24,11 | 24,37 | 1.881.300 | | 2001-10-31 | 00:00:00 | 24,00 | 24,87 | 23,85 | 24,11 | 2.124.100 | | 2001-11-01 | 00:00:00 | 24,05 | 24,32 | 23,87 | 24,16 | 2.414.500 | | 2001-11-02 | 00:00:00 | 24,06 | 24,47 | 23,87 | 24,30 | 1.731.500 | | 2001-11-05 | 00:00:00 | 24,55 | 25,15 | 24,30 | 25,06 | 1.500.100 | | 2001-11-06 | 00:00:00 | 24,92 | 25,00 | 24,00 | 24,05 | 3.371.400 | | 2001-11-07 | 00:00:00 | 24,25 | 25,15 | 24,20 | 24,95 | 3.278.100 | | 2001-11-08 | 00:00:00 | 24,94 | 25,18 | 24,75 | 24,83 | 2.463.900 | | 2001-11-09 | 00:00:00 | 24,65 | 24,89 | 24,12 | 24,82 | 2.232.300 | | 2001-11-12 | 00:00:00 | 24,60 | 24,90 | 24,22 | 24,67 | 1.313.000 | | 2001-11-13 | 00:00:00 | 24,10 | 24,80 | 24,10 | 24,72 | 1.626.000 | | 2001-11-14 | 00:00:00 | 25,40 | 25,48 | 24,79 | 25,48 | 2.057.200 | | 2001-11-15 | 00:00:00 | 25,40 | 25,95 | 25,40 | 25,54 | 2.753.300 | | 2001-11-16 | 00:00:00 | 25,65 | 26,05 | 25,49 | 25,62 | 1.738.200 | | 2001-11-19 | 00:00:00 | 25,50 | 25,56 | 25,00 | 25,48 | 1.655.900 | | 2001-11-20 | 00:00:00 | 25,35 | 25,65 | 25,20 | 25,63 | 1.420.500 | | 2001-11-21 | 00:00:00 | 25,40 | 25,85 | 25,27 | 25,57 | 738.200 | | 2001-11-23 | 00:00:00 | 25,32 | 25,62 | 25,14 | 25,59 | 514.700 | | 2001-11-26 | 00:00:00 | 25,59 | 25,60 | 25,19 | 25,43 | 2.096.700 | | 2001-11-27 | 00:00:00 | 25,15 | 25,35 | 24,99 | 25,13 | 2.001.500 | | 2001-11-28 | 00:00:00 | 25,25 | 25,40 | 24,78 | 24,85 | 2.863.300 | | 2001-11-29 | 00:00:00 | 24,86 | 25,20 | 24,51 | 24,88 | 1.913.700 | | 2001-11-30 | 00:00:00 | 24,89 | 25,04 | 24,37 | 24,59 | 2.047.400 | | 2001-12-03 | 00:00:00 | 24,59 | 24,95 | 24,42 | 24,72 | 1.569.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
