(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 30,95 | 31,10 | 30,77 | 30,87 | 3.367.000 | | 2012-09-21 | 00:00:00 | 30,96 | 30,99 | 30,69 | 30,75 | 3.955.400 | | 2012-09-24 | 00:00:00 | 30,75 | 31,03 | 30,70 | 30,95 | 2.259.200 | | 2012-09-25 | 00:00:00 | 31,10 | 31,20 | 30,83 | 30,87 | 2.256.200 | | 2012-09-26 | 00:00:00 | 30,93 | 31,02 | 30,75 | 30,88 | 2.300.800 | | 2012-09-27 | 00:00:00 | 30,94 | 31,41 | 30,81 | 31,25 | 4.590.400 | | 2012-09-28 | 00:00:00 | 31,17 | 31,32 | 31,00 | 31,27 | 2.454.300 | | 2012-10-01 | 00:00:00 | 31,14 | 31,68 | 30,98 | 31,56 | 3.862.400 | | 2012-10-02 | 00:00:00 | 31,69 | 31,90 | 31,45 | 31,75 | 4.125.600 | | 2012-10-03 | 00:00:00 | 31,54 | 31,65 | 31,37 | 31,60 | 2.926.800 | | 2012-10-04 | 00:00:00 | 31,72 | 31,82 | 31,50 | 31,56 | 2.052.000 | | 2012-10-05 | 00:00:00 | 31,70 | 31,72 | 31,43 | 31,60 | 1.851.600 | | 2012-10-08 | 00:00:00 | 31,53 | 31,57 | 31,31 | 31,40 | 1.723.700 | | 2012-10-09 | 00:00:00 | 31,35 | 31,56 | 31,23 | 31,23 | 2.026.300 | | 2012-10-10 | 00:00:00 | 31,19 | 31,48 | 31,14 | 31,16 | 1.870.100 | | 2012-10-11 | 00:00:00 | 31,27 | 31,41 | 31,22 | 31,25 | 1.694.700 | | 2012-10-12 | 00:00:00 | 31,32 | 31,45 | 31,12 | 31,25 | 2.109.500 | | 2012-10-15 | 00:00:00 | 31,25 | 31,60 | 31,24 | 31,49 | 2.252.400 | | 2012-10-16 | 00:00:00 | 31,59 | 31,72 | 31,37 | 31,59 | 2.019.000 | | 2012-10-17 | 00:00:00 | 31,68 | 31,73 | 31,55 | 31,66 | 1.566.000 | | 2012-10-18 | 00:00:00 | 31,66 | 31,75 | 31,40 | 31,69 | 2.495.900 | | 2012-10-19 | 00:00:00 | 31,72 | 31,76 | 30,78 | 30,92 | 6.541.500 | | 2012-10-22 | 00:00:00 | 30,84 | 30,99 | 30,65 | 30,87 | 2.573.600 | | 2012-10-23 | 00:00:00 | 30,62 | 30,77 | 30,49 | 30,63 | 2.799.500 | | 2012-10-24 | 00:00:00 | 30,69 | 30,80 | 30,26 | 30,41 | 3.150.400 | | 2012-10-25 | 00:00:00 | 30,60 | 30,84 | 30,51 | 30,84 | 2.704.000 | | 2012-10-26 | 00:00:00 | 30,91 | 30,99 | 30,72 | 30,86 | 2.436.800 | | 2012-10-31 | 00:00:00 | 30,98 | 31,26 | 30,87 | 31,07 | 2.948.600 | | 2012-11-01 | 00:00:00 | 31,09 | 31,66 | 31,00 | 31,57 | 3.849.800 | | 2012-11-02 | 00:00:00 | 31,73 | 31,78 | 31,28 | 31,34 | 6.192.200 | | 2012-11-05 | 00:00:00 | 30,70 | 30,88 | 30,45 | 30,78 | 4.599.800 | | 2012-11-06 | 00:00:00 | 30,83 | 30,96 | 30,59 | 30,61 | 3.348.500 | | 2012-11-07 | 00:00:00 | 30,51 | 30,57 | 30,20 | 30,24 | 3.131.100 | | 2012-11-08 | 00:00:00 | 30,16 | 30,29 | 29,88 | 29,89 | 3.334.900 | | 2012-11-09 | 00:00:00 | 29,78 | 30,15 | 29,75 | 30,00 | 2.959.600 | | 2012-11-12 | 00:00:00 | 29,96 | 30,07 | 29,90 | 29,96 | 2.480.800 | | 2012-11-13 | 00:00:00 | 29,86 | 30,14 | 29,83 | 29,96 | 3.411.300 | | 2012-11-14 | 00:00:00 | 30,00 | 30,26 | 29,95 | 29,99 | 3.157.800 | | 2012-11-15 | 00:00:00 | 29,92 | 30,06 | 29,75 | 29,92 | 3.288.700 | | 2012-11-16 | 00:00:00 | 30,02 | 30,16 | 29,83 | 30,03 | 4.175.500 | | 2012-11-19 | 00:00:00 | 30,22 | 30,47 | 30,08 | 30,47 | 2.704.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
