(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 32,15 | 32,37 | 32,01 | 32,30 | 1.175.400 | 2002-11-15 | 00:00:00 | 32,00 | 32,41 | 31,75 | 32,13 | 1.601.100 | 2002-11-18 | 00:00:00 | 32,45 | 32,47 | 31,67 | 31,73 | 1.175.100 | 2002-11-19 | 00:00:00 | 31,50 | 32,28 | 31,50 | 31,72 | 1.766.400 | 2002-11-20 | 00:00:00 | 31,80 | 31,85 | 31,06 | 31,25 | 3.252.900 | 2002-11-21 | 00:00:00 | 31,25 | 31,42 | 30,95 | 31,30 | 2.739.300 | 2002-11-22 | 00:00:00 | 31,30 | 31,30 | 30,70 | 30,77 | 2.931.400 | 2002-11-25 | 00:00:00 | 30,60 | 30,83 | 29,51 | 29,75 | 4.282.000 | 2002-11-26 | 00:00:00 | 29,35 | 29,81 | 29,05 | 29,29 | 3.741.800 | 2002-11-27 | 00:00:00 | 29,54 | 29,76 | 29,08 | 29,45 | 2.018.400 | 2002-11-29 | 00:00:00 | 29,46 | 29,80 | 29,08 | 29,42 | 890.300 | 2002-12-02 | 00:00:00 | 29,85 | 29,98 | 28,66 | 29,00 | 2.698.400 | 2002-12-03 | 00:00:00 | 28,75 | 29,23 | 28,75 | 29,00 | 2.663.100 | 2002-12-04 | 00:00:00 | 29,00 | 29,60 | 29,00 | 29,54 | 2.781.600 | 2002-12-05 | 00:00:00 | 29,60 | 29,65 | 29,00 | 29,26 | 1.921.200 | 2002-12-06 | 00:00:00 | 29,20 | 30,00 | 29,02 | 29,69 | 2.271.700 | 2002-12-09 | 00:00:00 | 29,74 | 30,10 | 29,55 | 29,75 | 1.984.800 | 2002-12-10 | 00:00:00 | 29,80 | 30,08 | 29,62 | 30,08 | 1.591.900 | 2002-12-11 | 00:00:00 | 30,33 | 30,34 | 29,65 | 29,83 | 1.900.100 | 2002-12-12 | 00:00:00 | 29,65 | 30,10 | 29,60 | 29,87 | 1.173.500 | 2002-12-13 | 00:00:00 | 29,75 | 30,17 | 29,54 | 29,92 | 1.337.600 | 2002-12-16 | 00:00:00 | 29,92 | 30,43 | 29,87 | 30,27 | 1.950.100 | 2002-12-17 | 00:00:00 | 30,02 | 30,31 | 29,56 | 29,57 | 1.600.200 | 2002-12-18 | 00:00:00 | 29,51 | 29,75 | 29,42 | 29,52 | 1.988.300 | 2002-12-19 | 00:00:00 | 29,27 | 29,59 | 29,05 | 29,23 | 1.876.500 | 2002-12-20 | 00:00:00 | 29,33 | 29,99 | 29,28 | 29,86 | 2.965.000 | 2002-12-23 | 00:00:00 | 29,75 | 29,94 | 29,60 | 29,85 | 1.331.400 | 2002-12-24 | 00:00:00 | 29,89 | 29,90 | 29,65 | 29,76 | 726.000 | 2002-12-26 | 00:00:00 | 29,77 | 30,19 | 29,76 | 29,86 | 1.016.000 | 2002-12-27 | 00:00:00 | 29,80 | 29,91 | 29,25 | 29,40 | 856.600 | 2002-12-30 | 00:00:00 | 29,55 | 29,85 | 29,25 | 29,75 | 1.487.800 | 2002-12-31 | 00:00:00 | 30,00 | 30,04 | 29,42 | 29,79 | 1.988.300 | 2003-01-02 | 00:00:00 | 29,85 | 30,59 | 29,79 | 30,56 | 2.282.900 | 2003-01-03 | 00:00:00 | 30,30 | 30,60 | 30,15 | 30,31 | 1.439.100 | 2003-01-06 | 00:00:00 | 30,45 | 30,86 | 30,43 | 30,84 | 1.727.600 | 2003-01-07 | 00:00:00 | 30,89 | 30,89 | 30,48 | 30,63 | 1.529.600 | 2003-01-08 | 00:00:00 | 30,63 | 30,82 | 30,27 | 30,42 | 1.396.000 | 2003-01-09 | 00:00:00 | 30,41 | 30,70 | 30,35 | 30,54 | 1.582.600 | 2003-01-10 | 00:00:00 | 30,30 | 30,63 | 30,25 | 30,50 | 1.291.300 | 2003-01-13 | 00:00:00 | 30,43 | 30,70 | 30,30 | 30,53 | 1.270.200 | 2003-01-14 | 00:00:00 | 30,50 | 30,60 | 30,28 | 30,55 | 1.218.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|