(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 | | 2002-09-19 | 00:00:00 | 30,05 | 30,34 | 28,70 | 29,19 | 7.178.200 | | 2002-09-20 | 00:00:00 | 29,60 | 30,00 | 29,48 | 29,88 | 3.811.100 | | 2002-09-23 | 00:00:00 | 29,75 | 30,12 | 29,56 | 29,67 | 2.382.700 | | 2002-09-24 | 00:00:00 | 29,25 | 29,72 | 28,86 | 28,89 | 3.739.700 | | 2002-09-25 | 00:00:00 | 29,30 | 29,35 | 28,75 | 29,09 | 3.738.600 | | 2002-09-26 | 00:00:00 | 29,33 | 30,10 | 29,15 | 30,03 | 2.496.800 | | 2002-09-27 | 00:00:00 | 30,00 | 30,00 | 29,45 | 29,54 | 3.144.000 | | 2002-09-30 | 00:00:00 | 28,80 | 28,93 | 28,01 | 28,39 | 4.228.200 | | 2002-10-01 | 00:00:00 | 28,55 | 29,65 | 28,51 | 29,49 | 2.767.000 | | 2002-10-02 | 00:00:00 | 29,40 | 29,59 | 28,45 | 28,51 | 3.582.200 | | 2002-10-03 | 00:00:00 | 28,52 | 29,50 | 28,52 | 28,81 | 3.071.400 | | 2002-10-04 | 00:00:00 | 28,95 | 29,69 | 28,76 | 29,03 | 3.520.800 | | 2002-10-07 | 00:00:00 | 29,03 | 29,75 | 29,03 | 29,36 | 3.382.700 | | 2002-10-08 | 00:00:00 | 29,50 | 30,05 | 29,42 | 29,94 | 3.672.700 | | 2002-10-09 | 00:00:00 | 29,50 | 29,75 | 28,76 | 28,87 | 2.755.400 | | 2002-10-10 | 00:00:00 | 28,96 | 28,99 | 28,22 | 28,40 | 4.187.700 | | 2002-10-11 | 00:00:00 | 28,65 | 29,75 | 28,36 | 29,45 | 2.296.600 | | 2002-10-14 | 00:00:00 | 29,30 | 29,71 | 29,17 | 29,61 | 1.463.000 | | 2002-10-15 | 00:00:00 | 30,05 | 30,31 | 29,92 | 30,29 | 2.869.400 | | 2002-10-16 | 00:00:00 | 30,30 | 30,85 | 29,70 | 29,90 | 1.639.700 | | 2002-10-17 | 00:00:00 | 30,75 | 30,91 | 30,20 | 30,80 | 2.692.400 | | 2002-10-18 | 00:00:00 | 30,85 | 31,20 | 30,65 | 30,90 | 1.696.400 | | 2002-10-21 | 00:00:00 | 30,75 | 32,38 | 30,74 | 32,18 | 2.955.700 | | 2002-10-22 | 00:00:00 | 32,05 | 32,17 | 31,12 | 31,54 | 2.150.200 | | 2002-10-23 | 00:00:00 | 31,25 | 31,60 | 30,58 | 31,44 | 2.099.100 | | 2002-10-24 | 00:00:00 | 31,50 | 31,80 | 30,60 | 30,78 | 2.254.400 | | 2002-10-25 | 00:00:00 | 30,53 | 32,36 | 30,35 | 32,34 | 3.893.400 | | 2002-10-28 | 00:00:00 | 31,65 | 32,00 | 31,00 | 31,00 | 2.517.800 | | 2002-10-29 | 00:00:00 | 31,00 | 31,35 | 30,65 | 31,06 | 1.965.100 | | 2002-10-30 | 00:00:00 | 31,28 | 32,33 | 31,05 | 32,12 | 3.020.100 | | 2002-10-31 | 00:00:00 | 32,35 | 32,35 | 31,36 | 31,68 | 2.451.400 | | 2002-11-01 | 00:00:00 | 31,75 | 32,30 | 31,55 | 31,85 | 1.928.000 | | 2002-11-04 | 00:00:00 | 31,85 | 32,50 | 31,70 | 32,14 | 1.568.700 | | 2002-11-05 | 00:00:00 | 32,40 | 32,58 | 31,90 | 32,09 | 2.326.900 | | 2002-11-06 | 00:00:00 | 32,48 | 32,53 | 31,50 | 31,90 | 1.926.000 | | 2002-11-07 | 00:00:00 | 31,91 | 32,13 | 31,70 | 31,76 | 1.637.500 | | 2002-11-08 | 00:00:00 | 31,76 | 32,40 | 31,26 | 31,47 | 1.603.500 | | 2002-11-11 | 00:00:00 | 31,38 | 31,59 | 30,92 | 31,07 | 1.564.200 | | 2002-11-12 | 00:00:00 | 31,30 | 31,50 | 30,83 | 30,99 | 1.668.600 | | 2002-11-13 | 00:00:00 | 30,99 | 32,00 | 30,90 | 31,89 | 2.232.400 | | 2002-11-14 | 00:00:00 | 32,15 | 32,37 | 32,01 | 32,30 | 1.175.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
