(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 29,02 | 29,70 | 29,00 | 29,62 | 3.111.100 | | 2002-02-01 | 00:00:00 | 29,25 | 29,55 | 28,40 | 29,14 | 2.490.900 | | 2002-02-04 | 00:00:00 | 29,00 | 29,18 | 28,50 | 28,68 | 1.895.100 | | 2002-02-05 | 00:00:00 | 28,70 | 29,15 | 28,54 | 28,82 | 2.008.400 | | 2002-02-06 | 00:00:00 | 28,60 | 29,00 | 28,12 | 28,85 | 2.123.300 | | 2002-02-07 | 00:00:00 | 28,62 | 29,16 | 28,46 | 28,79 | 1.773.800 | | 2002-02-08 | 00:00:00 | 27,80 | 28,00 | 27,25 | 27,93 | 3.530.300 | | 2002-02-11 | 00:00:00 | 27,83 | 28,71 | 27,78 | 28,70 | 3.126.400 | | 2002-02-12 | 00:00:00 | 28,35 | 28,55 | 27,95 | 28,47 | 2.173.300 | | 2002-02-13 | 00:00:00 | 28,48 | 28,98 | 28,26 | 28,97 | 1.367.400 | | 2002-02-14 | 00:00:00 | 29,00 | 29,49 | 28,82 | 29,31 | 1.837.900 | | 2002-02-15 | 00:00:00 | 29,00 | 29,52 | 28,92 | 29,35 | 1.305.800 | | 2002-02-19 | 00:00:00 | 29,35 | 29,39 | 28,81 | 29,14 | 1.348.100 | | 2002-02-20 | 00:00:00 | 29,39 | 29,98 | 28,92 | 29,62 | 2.266.300 | | 2002-02-21 | 00:00:00 | 29,62 | 29,95 | 28,87 | 28,91 | 1.374.800 | | 2002-02-22 | 00:00:00 | 28,60 | 29,60 | 28,53 | 29,34 | 1.664.100 | | 2002-02-25 | 00:00:00 | 29,25 | 30,11 | 29,25 | 29,98 | 1.814.800 | | 2002-02-26 | 00:00:00 | 29,90 | 30,35 | 29,80 | 30,15 | 2.050.700 | | 2002-02-27 | 00:00:00 | 30,15 | 30,25 | 29,40 | 29,60 | 1.473.700 | | 2002-02-28 | 00:00:00 | 29,30 | 30,21 | 29,30 | 29,57 | 2.196.600 | | 2002-03-01 | 00:00:00 | 29,67 | 29,74 | 29,00 | 29,57 | 1.802.900 | | 2002-03-04 | 00:00:00 | 29,25 | 29,84 | 29,25 | 29,61 | 2.186.500 | | 2002-03-05 | 00:00:00 | 29,55 | 30,00 | 29,43 | 29,93 | 1.737.800 | | 2002-03-06 | 00:00:00 | 29,55 | 29,95 | 29,40 | 29,77 | 1.585.500 | | 2002-03-07 | 00:00:00 | 29,80 | 29,81 | 29,32 | 29,50 | 1.624.800 | | 2002-03-08 | 00:00:00 | 29,51 | 30,03 | 29,51 | 30,01 | 2.913.400 | | 2002-03-11 | 00:00:00 | 30,01 | 30,03 | 29,63 | 29,99 | 1.729.800 | | 2002-03-12 | 00:00:00 | 29,30 | 29,81 | 29,10 | 29,73 | 1.771.400 | | 2002-03-13 | 00:00:00 | 29,73 | 29,74 | 29,00 | 29,19 | 2.232.300 | | 2002-03-14 | 00:00:00 | 29,19 | 29,73 | 29,17 | 29,44 | 1.424.600 | | 2002-03-15 | 00:00:00 | 29,55 | 29,55 | 29,10 | 29,35 | 2.187.200 | | 2002-03-18 | 00:00:00 | 29,10 | 29,29 | 28,57 | 29,26 | 1.755.500 | | 2002-03-19 | 00:00:00 | 29,35 | 29,75 | 29,30 | 29,74 | 1.812.900 | | 2002-03-20 | 00:00:00 | 29,80 | 29,80 | 29,30 | 29,39 | 1.141.900 | | 2002-03-21 | 00:00:00 | 29,15 | 29,65 | 29,05 | 29,40 | 867.200 | | 2002-03-22 | 00:00:00 | 29,15 | 29,85 | 29,15 | 29,59 | 954.500 | | 2002-03-25 | 00:00:00 | 29,59 | 29,62 | 29,00 | 29,05 | 998.700 | | 2002-03-26 | 00:00:00 | 29,30 | 29,91 | 29,29 | 29,86 | 1.797.300 | | 2002-03-27 | 00:00:00 | 29,98 | 29,98 | 29,40 | 29,54 | 1.571.000 | | 2002-03-28 | 00:00:00 | 29,40 | 29,91 | 29,38 | 29,82 | 2.032.500 | | 2002-04-01 | 00:00:00 | 29,35 | 29,62 | 29,05 | 29,48 | 1.517.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
