(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 | | 2001-02-12 | 00:00:00 | 27,47 | 27,84 | 27,30 | 27,51 | 1.074.600 | | 2001-02-13 | 00:00:00 | 27,70 | 28,01 | 27,27 | 27,75 | 1.154.900 | | 2001-02-14 | 00:00:00 | 27,75 | 27,75 | 27,00 | 27,26 | 2.035.500 | | 2001-02-15 | 00:00:00 | 27,26 | 27,26 | 26,60 | 27,00 | 2.057.500 | | 2001-02-16 | 00:00:00 | 26,90 | 27,09 | 26,61 | 26,85 | 1.581.300 | | 2001-02-20 | 00:00:00 | 27,10 | 27,48 | 26,90 | 27,07 | 1.324.500 | | 2001-02-21 | 00:00:00 | 27,08 | 27,57 | 27,01 | 27,26 | 1.272.400 | | 2001-02-22 | 00:00:00 | 27,35 | 27,60 | 26,61 | 26,97 | 1.725.900 | | 2001-02-23 | 00:00:00 | 27,00 | 27,29 | 26,84 | 27,17 | 1.465.400 | | 2001-02-26 | 00:00:00 | 27,50 | 27,50 | 27,13 | 27,23 | 1.675.300 | | 2001-02-27 | 00:00:00 | 27,00 | 27,25 | 26,77 | 27,07 | 1.106.500 | | 2001-02-28 | 00:00:00 | 27,20 | 27,33 | 26,96 | 27,26 | 1.132.000 | | 2001-03-01 | 00:00:00 | 27,26 | 27,34 | 26,67 | 26,86 | 1.376.200 | | 2001-03-02 | 00:00:00 | 26,86 | 26,92 | 26,00 | 26,78 | 1.997.100 | | 2001-03-05 | 00:00:00 | 26,40 | 26,80 | 26,36 | 26,65 | 1.236.200 | | 2001-03-06 | 00:00:00 | 26,90 | 26,90 | 26,02 | 26,16 | 1.269.000 | | 2001-03-07 | 00:00:00 | 26,25 | 26,37 | 25,51 | 25,90 | 1.484.600 | | 2001-03-08 | 00:00:00 | 25,85 | 26,84 | 25,85 | 26,55 | 979.600 | | 2001-03-09 | 00:00:00 | 26,40 | 26,66 | 26,14 | 26,58 | 963.300 | | 2001-03-12 | 00:00:00 | 26,45 | 26,52 | 25,77 | 26,00 | 1.112.000 | | 2001-03-13 | 00:00:00 | 25,50 | 25,98 | 25,31 | 25,84 | 1.252.400 | | 2001-03-14 | 00:00:00 | 25,90 | 25,94 | 24,90 | 25,07 | 1.437.800 | | 2001-03-15 | 00:00:00 | 25,55 | 25,75 | 25,00 | 25,74 | 1.648.700 | | 2001-03-16 | 00:00:00 | 24,35 | 26,20 | 24,35 | 26,20 | 3.015.600 | | 2001-03-19 | 00:00:00 | 26,00 | 26,20 | 25,85 | 25,90 | 1.335.700 | | 2001-03-20 | 00:00:00 | 25,80 | 26,26 | 25,67 | 25,72 | 1.099.600 | | 2001-03-21 | 00:00:00 | 25,00 | 25,80 | 25,00 | 25,38 | 1.611.500 | | 2001-03-22 | 00:00:00 | 25,15 | 25,57 | 24,95 | 25,20 | 2.265.200 | | 2001-03-23 | 00:00:00 | 24,75 | 25,28 | 24,74 | 25,15 | 2.300.000 | | 2001-03-26 | 00:00:00 | 25,40 | 25,80 | 25,10 | 25,65 | 1.116.200 | | 2001-03-27 | 00:00:00 | 25,55 | 26,10 | 25,55 | 26,01 | 1.617.700 | | 2001-03-28 | 00:00:00 | 25,95 | 26,43 | 25,95 | 26,14 | 1.469.300 | | 2001-03-29 | 00:00:00 | 26,15 | 26,43 | 25,95 | 26,20 | 954.800 | | 2001-03-30 | 00:00:00 | 26,10 | 26,85 | 26,02 | 26,51 | 1.620.600 | | 2001-04-02 | 00:00:00 | 26,45 | 26,98 | 26,45 | 26,88 | 1.238.700 | | 2001-04-03 | 00:00:00 | 26,70 | 26,85 | 25,85 | 26,22 | 1.059.300 | | 2001-04-04 | 00:00:00 | 25,80 | 26,49 | 25,79 | 26,28 | 1.316.000 | | 2001-04-05 | 00:00:00 | 26,20 | 26,25 | 25,85 | 26,22 | 1.551.900 | | 2001-04-06 | 00:00:00 | 26,75 | 27,12 | 26,49 | 26,76 | 2.088.700 | | 2001-04-09 | 00:00:00 | 26,76 | 27,23 | 26,59 | 27,00 | 791.900 | | 2001-04-10 | 00:00:00 | 27,00 | 27,21 | 26,75 | 27,10 | 1.336.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
