(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 31,17 | 31,41 | 31,07 | 31,28 | 2.246.000 | | 2013-01-18 | 00:00:00 | 31,34 | 31,52 | 31,19 | 31,47 | 2.899.800 | | 2013-02-11 | 00:00:00 | 31,65 | 31,82 | 31,56 | 31,56 | 1.825.200 | | 2013-02-14 | 00:00:00 | 31,72 | 32,14 | 31,71 | 32,03 | 4.527.800 | | 2013-02-15 | 00:00:00 | 32,04 | 32,25 | 31,96 | 32,07 | 3.102.000 | | 2013-02-20 | 00:00:00 | 32,33 | 32,68 | 32,27 | 32,53 | 4.392.300 | | 2013-02-21 | 00:00:00 | 32,48 | 32,79 | 32,47 | 32,66 | 4.243.900 | | 2013-02-22 | 00:00:00 | 32,64 | 32,75 | 32,58 | 32,75 | 3.582.200 | | 2013-02-26 | 00:00:00 | 32,07 | 32,11 | 31,77 | 31,88 | 4.217.100 | | 2013-03-01 | 00:00:00 | 32,15 | 32,48 | 31,95 | 32,48 | 4.574.600 | | 2013-03-06 | 00:00:00 | 32,84 | 32,87 | 32,62 | 32,83 | 3.720.600 | | 2013-03-07 | 00:00:00 | 32,81 | 32,92 | 32,53 | 32,67 | 2.843.600 | | 2013-03-08 | 00:00:00 | 32,80 | 33,37 | 32,73 | 33,27 | 5.490.100 | | 2013-03-11 | 00:00:00 | 33,06 | 33,73 | 33,05 | 33,59 | 5.106.700 | | 2013-03-18 | 00:00:00 | 33,66 | 33,92 | 33,58 | 33,78 | 3.470.600 | | 2013-03-19 | 00:00:00 | 33,82 | 34,52 | 33,82 | 34,42 | 6.722.800 | | 2013-03-20 | 00:00:00 | 34,45 | 34,58 | 34,34 | 34,53 | 3.878.400 | | 2013-03-21 | 00:00:00 | 34,45 | 34,58 | 34,31 | 34,44 | 2.615.700 | | 2013-03-22 | 00:00:00 | 34,49 | 34,92 | 34,47 | 34,90 | 4.175.900 | | 2013-03-28 | 00:00:00 | 35,06 | 35,35 | 35,03 | 35,17 | 3.920.400 | | 2013-04-01 | 00:00:00 | 34,95 | 35,31 | 34,95 | 35,24 | 4.258.400 | | 2013-04-02 | 00:00:00 | 35,35 | 35,40 | 34,94 | 35,06 | 3.819.800 | | 2013-04-03 | 00:00:00 | 34,73 | 34,92 | 34,50 | 34,50 | 3.482.400 | | 2013-04-15 | 00:00:00 | 34,56 | 34,67 | 33,80 | 33,80 | 3.883.600 | | 2013-04-17 | 00:00:00 | 34,38 | 34,44 | 34,09 | 34,23 | 1.842.500 | | 2013-04-18 | 00:00:00 | 34,28 | 34,43 | 34,08 | 34,22 | 2.685.800 | | 2013-04-19 | 00:00:00 | 34,38 | 34,82 | 34,27 | 34,71 | 3.967.600 | | 2013-04-30 | 00:00:00 | 34,91 | 34,99 | 34,63 | 34,86 | 2.716.900 | | 2013-05-01 | 00:00:00 | 34,89 | 35,09 | 34,55 | 34,57 | 3.134.700 | | 2013-05-02 | 00:00:00 | 34,63 | 35,10 | 34,59 | 35,02 | 3.170.600 | | 2013-05-03 | 00:00:00 | 34,85 | 35,20 | 34,64 | 34,66 | 4.941.600 | | 2013-05-06 | 00:00:00 | 34,15 | 34,71 | 33,95 | 34,33 | 5.798.300 | | 2013-05-07 | 00:00:00 | 34,28 | 34,51 | 34,17 | 34,40 | 3.296.700 | | 2013-05-08 | 00:00:00 | 34,42 | 34,56 | 34,19 | 34,44 | 2.463.200 | | 2013-05-13 | 00:00:00 | 34,22 | 34,53 | 34,16 | 34,26 | 2.291.800 | | 2013-05-14 | 00:00:00 | 34,33 | 34,84 | 34,31 | 34,75 | 4.502.400 | | 2013-05-15 | 00:00:00 | 34,76 | 35,31 | 34,76 | 35,13 | 3.245.400 | | 2013-05-28 | 00:00:00 | 35,07 | 35,32 | 34,87 | 34,98 | 2.401.700 | | 2013-06-03 | 00:00:00 | 33,79 | 34,01 | 33,07 | 33,89 | 4.383.500 | | 2013-06-06 | 00:00:00 | 33,38 | 33,51 | 33,14 | 33,39 | 4.479.400 | | 2013-06-07 | 00:00:00 | 33,56 | 33,89 | 33,53 | 33,76 | 3.953.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
