(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 24,59 | 24,95 | 24,42 | 24,72 | 1.569.800 | | 2001-12-04 | 00:00:00 | 24,65 | 25,08 | 24,50 | 25,08 | 1.563.300 | | 2001-12-05 | 00:00:00 | 24,65 | 25,34 | 24,24 | 25,09 | 3.315.300 | | 2001-12-06 | 00:00:00 | 25,08 | 25,13 | 24,20 | 24,53 | 2.501.500 | | 2001-12-07 | 00:00:00 | 24,35 | 24,80 | 24,20 | 24,80 | 2.056.800 | | 2001-12-10 | 00:00:00 | 24,65 | 25,00 | 24,65 | 24,90 | 2.198.900 | | 2001-12-11 | 00:00:00 | 24,80 | 24,93 | 24,36 | 24,45 | 1.708.700 | | 2001-12-12 | 00:00:00 | 24,68 | 24,74 | 24,17 | 24,25 | 2.953.600 | | 2001-12-13 | 00:00:00 | 24,50 | 25,18 | 24,42 | 24,75 | 2.287.400 | | 2001-12-14 | 00:00:00 | 24,50 | 25,24 | 24,50 | 25,11 | 2.035.500 | | 2001-12-17 | 00:00:00 | 25,00 | 25,36 | 24,96 | 25,00 | 2.530.900 | | 2001-12-18 | 00:00:00 | 25,01 | 25,36 | 24,64 | 24,89 | 1.614.800 | | 2001-12-19 | 00:00:00 | 25,00 | 25,55 | 24,89 | 25,25 | 2.326.700 | | 2001-12-20 | 00:00:00 | 25,20 | 25,85 | 25,19 | 25,66 | 1.963.600 | | 2001-12-21 | 00:00:00 | 26,05 | 26,95 | 25,78 | 26,95 | 4.712.200 | | 2001-12-24 | 00:00:00 | 26,70 | 26,84 | 26,58 | 26,75 | 942.300 | | 2001-12-26 | 00:00:00 | 26,55 | 26,99 | 26,51 | 26,75 | 953.000 | | 2001-12-27 | 00:00:00 | 26,90 | 26,93 | 26,40 | 26,92 | 1.177.100 | | 2001-12-28 | 00:00:00 | 26,72 | 26,76 | 26,00 | 26,46 | 1.397.900 | | 2001-12-31 | 00:00:00 | 26,32 | 26,49 | 26,06 | 26,22 | 1.117.100 | | 2002-01-02 | 00:00:00 | 26,02 | 26,56 | 25,68 | 26,54 | 1.914.800 | | 2002-01-03 | 00:00:00 | 26,40 | 26,57 | 26,07 | 26,43 | 2.190.400 | | 2002-01-04 | 00:00:00 | 26,35 | 26,40 | 25,50 | 25,91 | 2.192.900 | | 2002-01-07 | 00:00:00 | 25,75 | 25,96 | 25,41 | 25,56 | 1.812.300 | | 2002-01-08 | 00:00:00 | 25,32 | 25,90 | 25,28 | 25,58 | 3.457.100 | | 2002-01-09 | 00:00:00 | 25,60 | 26,20 | 25,60 | 25,91 | 2.030.300 | | 2002-01-10 | 00:00:00 | 25,90 | 26,35 | 25,88 | 26,15 | 2.448.800 | | 2002-01-11 | 00:00:00 | 25,96 | 26,05 | 25,67 | 26,05 | 1.320.800 | | 2002-01-14 | 00:00:00 | 26,00 | 26,07 | 25,65 | 25,95 | 1.229.700 | | 2002-01-15 | 00:00:00 | 25,93 | 26,50 | 25,76 | 26,39 | 1.371.400 | | 2002-01-16 | 00:00:00 | 26,28 | 27,12 | 26,00 | 26,10 | 2.036.000 | | 2002-01-17 | 00:00:00 | 26,50 | 27,00 | 26,12 | 26,90 | 2.005.800 | | 2002-01-18 | 00:00:00 | 26,89 | 26,95 | 26,26 | 26,65 | 1.578.000 | | 2002-01-22 | 00:00:00 | 26,65 | 27,14 | 26,51 | 26,96 | 1.416.600 | | 2002-01-23 | 00:00:00 | 26,92 | 27,60 | 26,62 | 27,27 | 2.840.200 | | 2002-01-24 | 00:00:00 | 27,00 | 27,60 | 27,00 | 27,59 | 2.108.900 | | 2002-01-25 | 00:00:00 | 27,55 | 28,50 | 27,29 | 28,50 | 2.800.000 | | 2002-01-28 | 00:00:00 | 28,27 | 28,53 | 28,01 | 28,50 | 1.863.700 | | 2002-01-29 | 00:00:00 | 28,35 | 28,80 | 28,05 | 28,20 | 1.782.700 | | 2002-01-30 | 00:00:00 | 28,20 | 29,58 | 28,20 | 29,26 | 2.542.800 | | 2002-01-31 | 00:00:00 | 29,02 | 29,70 | 29,00 | 29,62 | 3.111.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
