(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 | | 2014-03-05 | 00:00:00 | 36,32 | 36,40 | 35,97 | 36,20 | 3.228.200 | | 2014-03-20 | 00:00:00 | 36,09 | 36,35 | 35,88 | 36,25 | 2.168.300 | | 2014-03-21 | 00:00:00 | 36,20 | 36,27 | 36,01 | 36,06 | 4.423.200 | | 2014-03-24 | 00:00:00 | 36,18 | 36,29 | 35,65 | 35,85 | 3.032.300 | | 2014-03-27 | 00:00:00 | 35,88 | 36,02 | 35,36 | 35,47 | 2.619.100 | | 2014-03-28 | 00:00:00 | 35,50 | 35,98 | 35,47 | 35,98 | 2.273.800 | | 2014-04-03 | 00:00:00 | 35,95 | 36,05 | 35,77 | 35,86 | 2.195.300 | | 2014-04-04 | 00:00:00 | 36,06 | 36,19 | 35,64 | 35,65 | 2.210.900 | | 2014-04-07 | 00:00:00 | 35,65 | 36,08 | 35,65 | 35,86 | 2.805.000 | | 2014-04-14 | 00:00:00 | 35,48 | 35,75 | 35,42 | 35,75 | 2.316.900 | | 2014-04-15 | 00:00:00 | 35,76 | 35,92 | 35,62 | 35,76 | 2.246.100 | | 2014-04-16 | 00:00:00 | 35,96 | 36,02 | 35,81 | 35,92 | 3.235.800 | | 2014-04-21 | 00:00:00 | 36,06 | 36,35 | 35,96 | 36,35 | 3.362.400 | | 2014-04-22 | 00:00:00 | 36,46 | 36,50 | 36,35 | 36,38 | 2.782.500 | | 2014-04-25 | 00:00:00 | 36,41 | 36,47 | 36,00 | 36,04 | 2.161.300 | | 2014-04-28 | 00:00:00 | 36,21 | 36,56 | 36,15 | 36,48 | 2.355.500 | | 2014-04-29 | 00:00:00 | 36,60 | 36,75 | 36,24 | 36,24 | 2.348.200 | | 2014-04-30 | 00:00:00 | 36,16 | 36,49 | 35,95 | 36,43 | 3.621.500 | | 2014-05-01 | 00:00:00 | 36,47 | 36,48 | 36,10 | 36,20 | 2.364.600 | | 2014-05-02 | 00:00:00 | 36,30 | 36,37 | 36,09 | 36,21 | 2.814.100 | | 2014-05-06 | 00:00:00 | 37,08 | 37,14 | 36,55 | 36,57 | 3.594.200 | | 2014-05-07 | 00:00:00 | 36,59 | 36,92 | 36,53 | 36,74 | 2.227.000 | | 2014-05-12 | 00:00:00 | 36,90 | 37,00 | 36,73 | 36,78 | 2.321.900 | | 2014-05-21 | 00:00:00 | 36,48 | 36,55 | 36,13 | 36,51 | 1.886.000 | | 2014-05-22 | 00:00:00 | 36,48 | 36,53 | 36,29 | 36,48 | 1.637.400 | | 2014-05-23 | 00:00:00 | 36,49 | 36,69 | 36,42 | 36,59 | 1.024.700 | | 2014-05-28 | 00:00:00 | 36,79 | 36,94 | 36,55 | 36,67 | 2.001.500 | | 2014-05-29 | 00:00:00 | 36,74 | 37,25 | 36,67 | 37,17 | 2.137.500 | | 2014-06-02 | 00:00:00 | 37,50 | 37,66 | 37,14 | 37,64 | 2.931.800 | | 2014-06-05 | 00:00:00 | 37,30 | 37,61 | 37,09 | 37,54 | 2.073.300 | | 2014-06-06 | 00:00:00 | 37,55 | 37,75 | 37,49 | 37,68 | 1.609.000 | | 2014-06-10 | 00:00:00 | 37,67 | 37,88 | 37,54 | 37,83 | 2.357.300 | | 2014-06-11 | 00:00:00 | 37,79 | 37,82 | 37,59 | 37,68 | 1.781.000 | | 2014-06-12 | 00:00:00 | 37,57 | 37,73 | 37,53 | 37,66 | 2.165.200 | | 2014-06-13 | 00:00:00 | 37,62 | 37,64 | 36,56 | 36,93 | 7.863.300 | | 2014-06-17 | 00:00:00 | 36,84 | 37,02 | 36,73 | 36,90 | 2.929.600 | | 2014-06-18 | 00:00:00 | 36,92 | 37,23 | 36,80 | 37,22 | 3.070.900 | | 2014-06-27 | 00:00:00 | 37,52 | 37,88 | 37,52 | 37,85 | 2.451.900 | | 2014-07-07 | 00:00:00 | 37,15 | 37,29 | 36,91 | 37,06 | 1.968.700 | | 2014-07-10 | 00:00:00 | 36,80 | 37,16 | 36,75 | 36,95 | 3.338.800 | | 2014-07-11 | 00:00:00 | 36,90 | 37,03 | 36,71 | 36,97 | 1.126.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
