(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 | | 2013-11-11 | 00:00:00 | 32,86 | 33,25 | 32,85 | 33,09 | 1.679.000 | | 2013-11-12 | 00:00:00 | 33,05 | 33,15 | 32,97 | 33,15 | 1.914.700 | | 2013-11-15 | 00:00:00 | 33,50 | 33,80 | 33,45 | 33,70 | 2.412.300 | | 2013-11-21 | 00:00:00 | 33,37 | 33,66 | 33,37 | 33,51 | 1.529.100 | | 2013-11-22 | 00:00:00 | 33,56 | 34,06 | 33,55 | 33,93 | 2.238.700 | | 2013-11-25 | 00:00:00 | 34,03 | 34,07 | 33,75 | 33,78 | 2.102.400 | | 2013-11-29 | 00:00:00 | 33,79 | 34,11 | 33,60 | 33,63 | 1.625.200 | | 2013-12-05 | 00:00:00 | 33,53 | 33,75 | 33,41 | 33,57 | 2.818.400 | | 2013-12-06 | 00:00:00 | 33,79 | 34,31 | 33,79 | 34,31 | 3.388.600 | | 2013-12-13 | 00:00:00 | 36,29 | 36,42 | 35,98 | 36,28 | 4.718.400 | | 2013-12-19 | 00:00:00 | 36,25 | 36,38 | 35,90 | 36,26 | 3.780.300 | | 2013-12-20 | 00:00:00 | 36,31 | 36,82 | 36,23 | 36,45 | 5.395.900 | | 2013-12-23 | 00:00:00 | 36,74 | 36,75 | 36,33 | 36,49 | 2.765.800 | | 2013-12-27 | 00:00:00 | 36,52 | 37,06 | 36,52 | 36,82 | 3.866.100 | | 2013-12-30 | 00:00:00 | 36,72 | 36,99 | 36,60 | 36,66 | 3.234.600 | | 2013-12-31 | 00:00:00 | 36,30 | 36,48 | 36,03 | 36,10 | 3.690.900 | | 2014-01-02 | 00:00:00 | 36,90 | 36,90 | 35,82 | 35,92 | 6.722.500 | | 2014-01-03 | 00:00:00 | 35,99 | 36,22 | 35,81 | 36,05 | 2.849.600 | | 2014-01-06 | 00:00:00 | 36,22 | 36,28 | 35,88 | 36,00 | 5.346.000 | | 2014-01-13 | 00:00:00 | 36,27 | 36,68 | 36,10 | 36,28 | 5.129.400 | | 2014-01-14 | 00:00:00 | 36,28 | 36,67 | 36,20 | 36,65 | 4.626.400 | | 2014-01-15 | 00:00:00 | 36,75 | 36,94 | 36,56 | 36,76 | 4.967.400 | | 2014-01-23 | 00:00:00 | 36,26 | 36,32 | 35,82 | 36,11 | 3.444.800 | | 2014-01-24 | 00:00:00 | 35,99 | 35,99 | 35,48 | 35,48 | 3.848.100 | | 2014-01-28 | 00:00:00 | 36,00 | 36,05 | 35,58 | 35,73 | 3.795.500 | | 2014-01-29 | 00:00:00 | 35,60 | 35,60 | 35,00 | 35,05 | 3.579.400 | | 2014-01-30 | 00:00:00 | 35,38 | 35,41 | 35,00 | 35,15 | 3.011.600 | | 2014-01-31 | 00:00:00 | 34,91 | 35,22 | 34,75 | 35,08 | 3.962.900 | | 2014-02-03 | 00:00:00 | 35,00 | 35,08 | 34,24 | 34,51 | 8.408.700 | | 2014-02-04 | 00:00:00 | 34,56 | 34,67 | 34,07 | 34,59 | 4.837.000 | | 2014-02-05 | 00:00:00 | 34,45 | 34,82 | 34,27 | 34,76 | 4.129.000 | | 2014-02-06 | 00:00:00 | 34,89 | 35,51 | 34,68 | 35,28 | 4.180.400 | | 2014-02-07 | 00:00:00 | 35,29 | 35,59 | 35,22 | 35,51 | 4.218.400 | | 2014-02-12 | 00:00:00 | 35,62 | 35,66 | 35,22 | 35,35 | 3.522.400 | | 2014-02-13 | 00:00:00 | 35,20 | 35,64 | 35,10 | 35,62 | 3.289.500 | | 2014-02-14 | 00:00:00 | 35,54 | 35,77 | 35,36 | 35,71 | 2.302.000 | | 2014-02-27 | 00:00:00 | 35,97 | 36,08 | 35,80 | 35,95 | 2.178.000 | | 2014-02-28 | 00:00:00 | 35,88 | 36,20 | 35,82 | 36,02 | 3.114.800 | | 2014-03-03 | 00:00:00 | 35,85 | 36,09 | 35,60 | 36,00 | 2.205.800 | | 2014-03-04 | 00:00:00 | 36,22 | 36,40 | 36,12 | 36,40 | 4.186.600 | | 2014-03-05 | 00:00:00 | 36,32 | 36,40 | 35,97 | 36,20 | 3.228.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
