(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 | | 2002-07-24 | 00:00:00 | 21,40 | 22,95 | 21,25 | 22,80 | 3.713.400 | | 2002-07-25 | 00:00:00 | 22,90 | 24,60 | 22,90 | 23,95 | 3.874.200 | | 2002-07-26 | 00:00:00 | 23,85 | 24,75 | 23,29 | 23,71 | 2.365.600 | | 2002-07-29 | 00:00:00 | 24,15 | 25,45 | 24,01 | 25,33 | 2.467.700 | | 2002-07-30 | 00:00:00 | 25,08 | 25,30 | 24,50 | 24,92 | 2.759.300 | | 2002-07-31 | 00:00:00 | 25,80 | 26,37 | 25,45 | 26,05 | 3.679.900 | | 2002-08-01 | 00:00:00 | 26,00 | 28,02 | 25,90 | 27,80 | 5.332.200 | | 2002-08-02 | 00:00:00 | 27,80 | 27,80 | 26,80 | 27,20 | 3.702.500 | | 2002-08-05 | 00:00:00 | 27,20 | 27,60 | 26,85 | 26,92 | 2.225.800 | | 2002-08-06 | 00:00:00 | 27,10 | 28,00 | 27,00 | 27,53 | 2.306.800 | | 2002-08-07 | 00:00:00 | 27,70 | 28,20 | 27,45 | 28,07 | 1.744.700 | | 2002-08-08 | 00:00:00 | 28,07 | 28,91 | 27,84 | 28,75 | 2.344.400 | | 2002-08-09 | 00:00:00 | 28,76 | 29,22 | 28,65 | 28,97 | 1.560.400 | | 2002-08-12 | 00:00:00 | 28,40 | 29,00 | 28,40 | 28,86 | 1.626.900 | | 2002-08-13 | 00:00:00 | 28,61 | 29,43 | 28,51 | 28,70 | 1.724.500 | | 2002-08-14 | 00:00:00 | 28,50 | 29,45 | 28,45 | 29,16 | 2.353.000 | | 2002-08-15 | 00:00:00 | 29,02 | 29,56 | 29,00 | 29,19 | 2.080.000 | | 2002-08-16 | 00:00:00 | 29,23 | 29,45 | 28,85 | 28,92 | 2.016.800 | | 2002-08-19 | 00:00:00 | 28,45 | 28,74 | 27,85 | 28,16 | 3.078.900 | | 2002-08-20 | 00:00:00 | 28,07 | 28,97 | 27,90 | 28,80 | 1.979.900 | | 2002-08-21 | 00:00:00 | 29,05 | 29,30 | 28,31 | 28,63 | 1.792.600 | | 2002-08-22 | 00:00:00 | 28,88 | 29,35 | 28,65 | 29,23 | 1.410.100 | | 2002-08-23 | 00:00:00 | 29,10 | 29,38 | 29,00 | 29,04 | 1.307.500 | | 2002-08-26 | 00:00:00 | 29,10 | 29,29 | 28,60 | 29,01 | 1.742.900 | | 2002-08-27 | 00:00:00 | 28,92 | 29,03 | 28,52 | 29,03 | 2.109.700 | | 2002-08-28 | 00:00:00 | 28,31 | 28,31 | 28,31 | 28,31 | 1.563.200 | | 2002-08-29 | 00:00:00 | 28,20 | 28,74 | 27,90 | 28,15 | 2.061.500 | | 2002-08-30 | 00:00:00 | 28,35 | 28,89 | 28,12 | 28,36 | 1.195.900 | | 2002-09-03 | 00:00:00 | 28,24 | 28,43 | 27,65 | 27,77 | 2.330.100 | | 2002-09-04 | 00:00:00 | 28,00 | 28,64 | 27,77 | 28,50 | 1.803.000 | | 2002-09-05 | 00:00:00 | 28,25 | 29,75 | 28,10 | 29,29 | 3.471.300 | | 2002-09-06 | 00:00:00 | 29,36 | 29,70 | 28,91 | 29,47 | 1.925.800 | | 2002-09-09 | 00:00:00 | 29,45 | 29,95 | 29,37 | 29,80 | 1.587.400 | | 2002-09-10 | 00:00:00 | 29,82 | 30,73 | 29,71 | 30,52 | 3.115.000 | | 2002-09-11 | 00:00:00 | 30,52 | 31,04 | 30,42 | 30,57 | 2.110.200 | | 2002-09-12 | 00:00:00 | 30,47 | 30,73 | 30,07 | 30,45 | 3.504.200 | | 2002-09-13 | 00:00:00 | 30,11 | 30,55 | 30,05 | 30,50 | 2.614.900 | | 2002-09-16 | 00:00:00 | 30,42 | 31,05 | 30,35 | 31,02 | 2.318.300 | | 2002-09-17 | 00:00:00 | 31,35 | 31,37 | 30,40 | 30,58 | 2.927.400 | | 2002-09-18 | 00:00:00 | 30,53 | 30,65 | 30,11 | 30,30 | 2.530.600 | | 2002-09-19 | 00:00:00 | 30,05 | 30,34 | 28,70 | 29,19 | 7.178.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
