(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 | 2000-12-13 | 00:00:00 | 52,50 | 53,63 | 52,13 | 52,81 | 2.649.800 | 2000-12-14 | 00:00:00 | 52,88 | 55,63 | 52,69 | 55,13 | 2.990.600 | 2000-12-15 | 00:00:00 | 55,00 | 55,25 | 54,75 | 55,00 | 3.890.200 | 2000-12-18 | 00:00:00 | 27,75 | 27,75 | 26,62 | 26,94 | 2.381.300 | 2000-12-19 | 00:00:00 | 26,94 | 27,56 | 26,87 | 27,50 | 1.725.500 | 2000-12-20 | 00:00:00 | 27,19 | 27,94 | 27,12 | 27,69 | 2.330.600 | 2000-12-21 | 00:00:00 | 26,75 | 28,44 | 26,75 | 28,06 | 2.299.700 | 2000-12-22 | 00:00:00 | 27,81 | 28,25 | 27,75 | 27,81 | 808.800 | 2000-12-26 | 00:00:00 | 27,69 | 28,44 | 27,69 | 28,37 | 1.167.000 | 2000-12-27 | 00:00:00 | 28,62 | 29,56 | 28,50 | 29,00 | 2.132.500 | 2000-12-28 | 00:00:00 | 29,25 | 30,06 | 29,12 | 29,81 | 1.268.300 | 2000-12-29 | 00:00:00 | 30,37 | 30,44 | 29,87 | 30,00 | 2.478.200 | 2001-01-02 | 00:00:00 | 30,00 | 30,00 | 28,62 | 29,00 | 2.258.800 | 2001-01-03 | 00:00:00 | 28,87 | 29,44 | 27,25 | 27,50 | 2.891.800 | 2001-01-04 | 00:00:00 | 27,00 | 27,06 | 23,50 | 25,69 | 6.322.200 | 2001-01-05 | 00:00:00 | 25,75 | 26,12 | 25,12 | 26,06 | 3.337.000 | 2001-01-08 | 00:00:00 | 26,12 | 26,12 | 25,06 | 25,81 | 2.087.400 | 2001-01-09 | 00:00:00 | 25,69 | 26,25 | 25,37 | 25,87 | 1.889.100 | 2001-01-10 | 00:00:00 | 25,81 | 26,00 | 25,25 | 25,94 | 1.270.700 | 2001-01-11 | 00:00:00 | 25,94 | 26,00 | 24,94 | 25,62 | 1.603.600 | 2001-01-12 | 00:00:00 | 25,62 | 25,69 | 24,44 | 25,12 | 1.469.600 | 2001-01-16 | 00:00:00 | 25,50 | 25,62 | 24,69 | 25,62 | 1.396.700 | 2001-01-17 | 00:00:00 | 25,62 | 25,94 | 24,81 | 25,12 | 2.274.900 | 2001-01-18 | 00:00:00 | 25,62 | 25,75 | 25,12 | 25,50 | 1.563.300 | 2001-01-19 | 00:00:00 | 25,50 | 25,56 | 24,50 | 24,69 | 3.180.600 | 2001-01-22 | 00:00:00 | 25,00 | 25,31 | 24,06 | 24,50 | 1.707.300 | 2001-01-23 | 00:00:00 | 24,50 | 24,56 | 23,75 | 24,25 | 2.683.000 | 2001-01-24 | 00:00:00 | 24,12 | 25,19 | 23,75 | 25,19 | 3.376.800 | 2001-01-25 | 00:00:00 | 25,06 | 26,00 | 25,00 | 25,75 | 2.078.600 | 2001-01-26 | 00:00:00 | 25,94 | 26,25 | 25,81 | 26,25 | 2.234.900 | 2001-01-29 | 00:00:00 | 26,15 | 26,60 | 25,91 | 26,25 | 1.861.100 | 2001-01-30 | 00:00:00 | 26,25 | 26,75 | 26,05 | 26,22 | 1.714.900 | 2001-01-31 | 00:00:00 | 26,40 | 26,97 | 26,40 | 26,92 | 1.989.100 | 2001-02-01 | 00:00:00 | 26,92 | 27,30 | 26,30 | 27,30 | 1.207.000 | 2001-02-02 | 00:00:00 | 27,05 | 27,25 | 26,83 | 27,03 | 948.500 | 2001-02-05 | 00:00:00 | 27,05 | 27,15 | 26,95 | 27,07 | 1.110.500 | 2001-02-06 | 00:00:00 | 27,10 | 27,30 | 26,94 | 27,02 | 1.410.500 | 2001-02-07 | 00:00:00 | 27,00 | 27,00 | 26,50 | 26,67 | 2.274.300 | 2001-02-08 | 00:00:00 | 26,80 | 27,50 | 26,67 | 27,40 | 1.522.100 | 2001-02-09 | 00:00:00 | 28,00 | 28,00 | 27,45 | 27,57 | 1.148.800 | 2001-02-12 | 00:00:00 | 27,47 | 27,84 | 27,30 | 27,51 | 1.074.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|