(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 | | 2013-06-07 | 00:00:00 | 33,56 | 33,89 | 33,53 | 33,76 | 3.953.900 | | 2013-06-10 | 00:00:00 | 33,85 | 34,23 | 33,70 | 34,08 | 3.933.900 | | 2013-06-17 | 00:00:00 | 34,60 | 34,84 | 34,54 | 34,69 | 2.507.100 | | 2013-06-24 | 00:00:00 | 33,49 | 33,97 | 33,36 | 33,66 | 2.487.000 | | 2013-07-01 | 00:00:00 | 34,23 | 34,49 | 34,18 | 34,32 | 2.919.100 | | 2013-07-08 | 00:00:00 | 34,21 | 34,71 | 34,17 | 34,68 | 2.433.600 | | 2013-07-11 | 00:00:00 | 35,25 | 35,49 | 35,23 | 35,45 | 1.964.200 | | 2013-07-12 | 00:00:00 | 35,36 | 35,61 | 35,29 | 35,60 | 2.006.700 | | 2013-07-16 | 00:00:00 | 35,65 | 35,89 | 35,54 | 35,57 | 2.187.000 | | 2013-07-17 | 00:00:00 | 35,60 | 35,71 | 35,39 | 35,45 | 2.102.400 | | 2013-07-18 | 00:00:00 | 35,42 | 35,88 | 35,35 | 35,86 | 1.613.600 | | 2013-07-19 | 00:00:00 | 35,91 | 36,04 | 35,70 | 36,03 | 2.166.700 | | 2013-07-23 | 00:00:00 | 35,79 | 36,00 | 35,45 | 35,51 | 3.570.500 | | 2013-07-24 | 00:00:00 | 35,54 | 35,60 | 34,34 | 34,43 | 5.624.700 | | 2013-07-29 | 00:00:00 | 34,76 | 35,07 | 34,58 | 34,98 | 2.492.300 | | 2013-07-30 | 00:00:00 | 35,32 | 35,47 | 34,64 | 34,70 | 3.320.900 | | 2013-08-02 | 00:00:00 | 34,86 | 34,99 | 34,55 | 34,98 | 2.334.500 | | 2013-08-05 | 00:00:00 | 34,88 | 35,17 | 34,69 | 35,01 | 2.527.000 | | 2013-08-06 | 00:00:00 | 35,09 | 35,25 | 34,92 | 35,06 | 3.559.700 | | 2013-08-12 | 00:00:00 | 34,48 | 34,48 | 32,76 | 32,99 | 14.260.000 | | 2013-08-21 | 00:00:00 | 32,41 | 32,45 | 31,95 | 31,98 | 3.189.800 | | 2013-08-22 | 00:00:00 | 32,03 | 32,38 | 31,76 | 32,28 | 3.369.800 | | 2013-08-26 | 00:00:00 | 32,30 | 32,30 | 31,81 | 31,89 | 2.433.300 | | 2013-09-06 | 00:00:00 | 32,21 | 32,24 | 31,89 | 32,04 | 3.303.200 | | 2013-09-12 | 00:00:00 | 32,51 | 32,72 | 32,48 | 32,64 | 3.604.600 | | 2013-09-13 | 00:00:00 | 32,70 | 32,95 | 32,55 | 32,88 | 2.535.400 | | 2013-10-01 | 00:00:00 | 31,78 | 32,14 | 31,73 | 31,89 | 4.363.500 | | 2013-10-02 | 00:00:00 | 31,60 | 31,70 | 31,16 | 31,67 | 3.706.700 | | 2013-10-07 | 00:00:00 | 31,62 | 31,76 | 31,51 | 31,63 | 2.559.500 | | 2013-10-08 | 00:00:00 | 31,77 | 31,77 | 31,13 | 31,16 | 2.751.500 | | 2013-10-09 | 00:00:00 | 31,17 | 31,80 | 31,13 | 31,65 | 3.854.800 | | 2013-10-10 | 00:00:00 | 31,91 | 32,42 | 31,85 | 32,29 | 4.437.700 | | 2013-10-11 | 00:00:00 | 32,12 | 32,22 | 31,96 | 32,22 | 2.480.400 | | 2013-10-17 | 00:00:00 | 32,03 | 32,22 | 32,02 | 32,10 | 4.623.600 | | 2013-10-18 | 00:00:00 | 32,27 | 32,33 | 32,04 | 32,07 | 7.347.100 | | 2013-10-24 | 00:00:00 | 32,73 | 32,89 | 32,60 | 32,83 | 2.187.900 | | 2013-10-25 | 00:00:00 | 32,80 | 32,99 | 32,68 | 32,99 | 1.816.400 | | 2013-11-06 | 00:00:00 | 33,39 | 33,67 | 33,30 | 33,66 | 2.508.200 | | 2013-11-07 | 00:00:00 | 33,60 | 33,72 | 33,07 | 33,14 | 4.012.100 | | 2013-11-08 | 00:00:00 | 33,12 | 33,14 | 32,80 | 33,13 | 2.955.600 | | 2013-11-11 | 00:00:00 | 32,86 | 33,25 | 32,85 | 33,09 | 1.679.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
