(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 27,83 | 28,05 | 27,32 | 27,38 | 988.600 | 2002-05-29 | 00:00:00 | 27,40 | 27,70 | 27,14 | 27,20 | 1.069.100 | 2002-05-30 | 00:00:00 | 27,21 | 27,77 | 27,20 | 27,36 | 1.234.300 | 2002-05-31 | 00:00:00 | 27,53 | 28,06 | 27,50 | 27,85 | 1.305.700 | 2002-06-03 | 00:00:00 | 28,00 | 28,20 | 27,10 | 27,15 | 1.262.700 | 2002-06-04 | 00:00:00 | 27,23 | 27,60 | 26,75 | 27,09 | 1.448.400 | 2002-06-05 | 00:00:00 | 27,43 | 27,96 | 27,14 | 27,85 | 1.441.000 | 2002-06-06 | 00:00:00 | 27,96 | 27,99 | 27,01 | 27,14 | 1.281.900 | 2002-06-07 | 00:00:00 | 26,79 | 27,42 | 26,79 | 27,23 | 1.385.300 | 2002-06-10 | 00:00:00 | 27,45 | 27,75 | 27,03 | 27,50 | 1.810.300 | 2002-06-11 | 00:00:00 | 27,50 | 27,85 | 27,28 | 27,40 | 1.761.200 | 2002-06-12 | 00:00:00 | 27,37 | 27,59 | 26,57 | 26,67 | 2.360.500 | 2002-06-13 | 00:00:00 | 26,45 | 26,83 | 26,35 | 26,50 | 1.551.300 | 2002-06-14 | 00:00:00 | 26,25 | 26,59 | 25,79 | 26,28 | 1.456.200 | 2002-06-17 | 00:00:00 | 26,35 | 27,20 | 26,33 | 27,09 | 1.369.300 | 2002-06-18 | 00:00:00 | 26,85 | 27,35 | 26,85 | 27,22 | 1.395.600 | 2002-06-19 | 00:00:00 | 27,07 | 27,86 | 27,02 | 27,58 | 2.202.200 | 2002-06-20 | 00:00:00 | 27,42 | 28,12 | 27,42 | 27,65 | 1.776.400 | 2002-06-21 | 00:00:00 | 27,00 | 27,95 | 27,00 | 27,20 | 2.503.900 | 2002-06-24 | 00:00:00 | 27,22 | 27,54 | 26,51 | 26,83 | 1.613.000 | 2002-06-25 | 00:00:00 | 27,05 | 27,30 | 26,20 | 26,41 | 1.427.600 | 2002-06-26 | 00:00:00 | 25,90 | 26,80 | 25,76 | 26,51 | 1.830.800 | 2002-06-27 | 00:00:00 | 26,70 | 26,70 | 25,90 | 26,46 | 2.159.800 | 2002-06-28 | 00:00:00 | 26,61 | 27,89 | 26,55 | 27,22 | 3.176.700 | 2002-07-01 | 00:00:00 | 27,04 | 27,39 | 26,37 | 26,73 | 1.998.800 | 2002-07-02 | 00:00:00 | 26,45 | 26,90 | 25,94 | 26,02 | 1.730.200 | 2002-07-03 | 00:00:00 | 25,98 | 26,39 | 25,51 | 25,80 | 1.495.700 | 2002-07-05 | 00:00:00 | 25,45 | 26,40 | 25,30 | 26,36 | 791.600 | 2002-07-08 | 00:00:00 | 26,34 | 26,54 | 25,74 | 25,90 | 1.430.000 | 2002-07-09 | 00:00:00 | 25,73 | 26,09 | 25,10 | 25,27 | 1.369.900 | 2002-07-10 | 00:00:00 | 25,35 | 25,47 | 24,80 | 24,81 | 1.977.300 | 2002-07-11 | 00:00:00 | 24,70 | 25,22 | 24,40 | 24,83 | 2.315.700 | 2002-07-12 | 00:00:00 | 24,69 | 25,05 | 24,12 | 24,55 | 1.523.700 | 2002-07-15 | 00:00:00 | 24,90 | 25,07 | 23,30 | 24,79 | 3.238.900 | 2002-07-16 | 00:00:00 | 24,78 | 24,84 | 23,80 | 24,01 | 2.481.000 | 2002-07-17 | 00:00:00 | 24,60 | 25,01 | 24,00 | 24,45 | 2.541.400 | 2002-07-18 | 00:00:00 | 24,60 | 24,92 | 23,65 | 23,76 | 1.807.500 | 2002-07-19 | 00:00:00 | 23,00 | 23,51 | 22,24 | 22,47 | 2.888.000 | 2002-07-22 | 00:00:00 | 22,25 | 23,05 | 21,60 | 22,09 | 2.956.500 | 2002-07-23 | 00:00:00 | 22,11 | 22,73 | 21,77 | 21,81 | 2.765.200 | 2002-07-24 | 00:00:00 | 21,40 | 22,95 | 21,25 | 22,80 | 3.713.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|