(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 | | 2002-04-01 | 00:00:00 | 29,35 | 29,62 | 29,05 | 29,48 | 1.517.100 | | 2002-04-02 | 00:00:00 | 29,16 | 29,50 | 29,06 | 29,38 | 2.184.900 | | 2002-04-03 | 00:00:00 | 29,07 | 29,10 | 28,26 | 28,51 | 2.434.600 | | 2002-04-04 | 00:00:00 | 28,50 | 28,88 | 28,20 | 28,71 | 1.517.900 | | 2002-04-05 | 00:00:00 | 28,85 | 28,95 | 28,10 | 28,50 | 1.347.000 | | 2002-04-08 | 00:00:00 | 28,35 | 28,90 | 28,18 | 28,85 | 1.477.800 | | 2002-04-09 | 00:00:00 | 29,00 | 29,23 | 28,76 | 29,09 | 1.521.800 | | 2002-04-10 | 00:00:00 | 29,02 | 29,85 | 28,80 | 29,70 | 1.784.200 | | 2002-04-11 | 00:00:00 | 29,50 | 29,90 | 29,00 | 29,16 | 2.299.900 | | 2002-04-12 | 00:00:00 | 29,31 | 29,47 | 28,88 | 29,46 | 966.000 | | 2002-04-15 | 00:00:00 | 29,60 | 29,61 | 28,95 | 29,09 | 981.800 | | 2002-04-16 | 00:00:00 | 29,09 | 29,37 | 29,00 | 29,20 | 1.563.600 | | 2002-04-17 | 00:00:00 | 29,23 | 29,23 | 28,80 | 28,82 | 1.272.900 | | 2002-04-18 | 00:00:00 | 28,75 | 29,04 | 28,61 | 28,64 | 1.821.600 | | 2002-04-19 | 00:00:00 | 28,75 | 29,04 | 28,65 | 28,80 | 1.852.300 | | 2002-04-22 | 00:00:00 | 28,90 | 29,40 | 28,81 | 29,20 | 1.244.300 | | 2002-04-23 | 00:00:00 | 29,40 | 29,79 | 29,25 | 29,54 | 2.514.800 | | 2002-04-24 | 00:00:00 | 29,94 | 29,94 | 29,01 | 29,03 | 1.384.700 | | 2002-04-25 | 00:00:00 | 29,00 | 29,24 | 28,75 | 29,06 | 1.698.400 | | 2002-04-26 | 00:00:00 | 29,06 | 29,08 | 28,41 | 28,42 | 2.257.400 | | 2002-04-29 | 00:00:00 | 28,50 | 28,89 | 28,29 | 28,50 | 2.183.500 | | 2002-04-30 | 00:00:00 | 28,31 | 29,09 | 28,31 | 29,01 | 2.048.100 | | 2002-05-01 | 00:00:00 | 29,00 | 29,34 | 28,30 | 29,23 | 1.700.700 | | 2002-05-02 | 00:00:00 | 29,23 | 29,45 | 28,71 | 28,91 | 2.029.300 | | 2002-05-03 | 00:00:00 | 29,05 | 29,10 | 28,10 | 28,75 | 1.976.800 | | 2002-05-06 | 00:00:00 | 28,72 | 28,99 | 28,40 | 28,45 | 1.606.600 | | 2002-05-07 | 00:00:00 | 28,35 | 28,55 | 27,64 | 27,74 | 2.546.500 | | 2002-05-08 | 00:00:00 | 27,76 | 28,25 | 27,75 | 28,14 | 2.354.000 | | 2002-05-09 | 00:00:00 | 28,12 | 28,36 | 28,00 | 28,34 | 2.536.000 | | 2002-05-10 | 00:00:00 | 28,28 | 28,67 | 28,26 | 28,33 | 2.756.400 | | 2002-05-13 | 00:00:00 | 28,40 | 28,40 | 28,10 | 28,34 | 1.573.200 | | 2002-05-14 | 00:00:00 | 28,34 | 28,35 | 27,60 | 27,91 | 2.613.000 | | 2002-05-15 | 00:00:00 | 28,08 | 28,34 | 27,75 | 27,87 | 2.033.000 | | 2002-05-16 | 00:00:00 | 28,12 | 28,15 | 27,70 | 27,88 | 1.514.300 | | 2002-05-17 | 00:00:00 | 27,90 | 28,09 | 27,51 | 27,90 | 1.529.500 | | 2002-05-20 | 00:00:00 | 27,68 | 27,85 | 27,38 | 27,49 | 1.247.800 | | 2002-05-21 | 00:00:00 | 27,74 | 27,98 | 27,50 | 27,56 | 1.543.100 | | 2002-05-22 | 00:00:00 | 27,80 | 28,04 | 27,53 | 27,84 | 1.033.000 | | 2002-05-23 | 00:00:00 | 27,60 | 28,00 | 27,45 | 27,95 | 1.179.300 | | 2002-05-24 | 00:00:00 | 27,96 | 28,09 | 27,65 | 27,68 | 1.175.900 | | 2002-05-28 | 00:00:00 | 27,83 | 28,05 | 27,32 | 27,38 | 988.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
