(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 | | 2014-07-11 | 00:00:00 | 36,90 | 37,03 | 36,71 | 36,97 | 1.126.200 | | 2014-07-24 | 00:00:00 | 37,00 | 37,24 | 36,81 | 36,91 | 1.566.800 | | 2014-07-25 | 00:00:00 | 36,78 | 36,86 | 36,63 | 36,75 | 1.611.300 | | 2014-07-29 | 00:00:00 | 36,69 | 36,95 | 36,59 | 36,59 | 1.588.100 | | 2014-07-30 | 00:00:00 | 36,59 | 36,88 | 36,07 | 36,24 | 2.848.600 | | 2014-07-31 | 00:00:00 | 36,09 | 36,22 | 35,69 | 35,69 | 2.826.100 | | 2014-08-01 | 00:00:00 | 35,58 | 35,92 | 35,51 | 35,78 | 2.498.000 | | 2014-08-04 | 00:00:00 | 35,80 | 36,04 | 35,57 | 36,00 | 1.946.700 | | 2014-08-05 | 00:00:00 | 35,95 | 36,05 | 35,50 | 35,54 | 2.240.800 | | 2014-08-06 | 00:00:00 | 35,57 | 36,02 | 35,57 | 35,97 | 3.703.000 | | 2014-08-08 | 00:00:00 | 36,27 | 36,45 | 36,05 | 36,27 | 4.500.700 | | 2014-08-12 | 00:00:00 | 37,37 | 37,48 | 36,88 | 37,35 | 3.078.500 | | 2014-08-13 | 00:00:00 | 37,43 | 37,76 | 37,35 | 37,75 | 3.031.700 | | 2014-08-25 | 00:00:00 | 37,75 | 37,85 | 37,60 | 37,78 | 1.109.700 | | 2014-08-26 | 00:00:00 | 37,80 | 37,91 | 37,67 | 37,77 | 2.570.900 | | 2014-08-27 | 00:00:00 | 37,87 | 37,99 | 37,73 | 37,76 | 1.668.100 | | 2014-09-03 | 00:00:00 | 38,30 | 38,62 | 38,16 | 38,51 | 2.057.100 | | 2014-09-04 | 00:00:00 | 38,50 | 38,82 | 38,43 | 38,63 | 3.173.000 | | 2014-09-05 | 00:00:00 | 38,59 | 38,65 | 38,42 | 38,63 | 2.681.700 | | 2014-09-08 | 00:00:00 | 38,64 | 38,85 | 38,54 | 38,75 | 2.167.200 | | 2014-09-11 | 00:00:00 | 38,25 | 38,29 | 38,08 | 38,27 | 1.733.300 | | 2014-09-12 | 00:00:00 | 38,25 | 38,26 | 37,70 | 37,82 | 2.066.800 | | 2014-10-02 | 00:00:00 | 37,06 | 37,37 | 37,02 | 37,18 | 2.479.600 | | 2014-10-03 | 00:00:00 | 37,35 | 37,79 | 37,33 | 37,70 | 3.660.100 | | 2014-10-13 | 00:00:00 | 36,88 | 37,02 | 36,41 | 36,44 | 2.869.000 | | 2014-10-14 | 00:00:00 | 36,46 | 36,81 | 36,26 | 36,68 | 4.215.100 | | 2014-10-15 | 00:00:00 | 36,46 | 36,84 | 35,82 | 36,60 | 3.817.900 | | 2014-10-21 | 00:00:00 | 37,11 | 37,62 | 36,90 | 37,62 | 3.656.100 | | 2014-11-10 | 00:00:00 | 38,02 | 38,67 | 37,95 | 38,65 | 2.603.600 | | 2014-11-28 | 00:00:00 | 40,00 | 40,60 | 39,86 | 40,26 | 1.872.700 | | 2014-12-26 | 00:00:00 | 40,68 | 40,70 | 40,48 | 40,59 | 1.357.600 | | 2015-01-05 | 00:00:00 | 39,58 | 39,72 | 39,29 | 39,46 | 3.082.600 | | 2015-01-12 | 00:00:00 | 41,25 | 41,38 | 40,76 | 40,87 | 2.638.900 | | 2015-01-13 | 00:00:00 | 41,06 | 41,41 | 40,42 | 40,75 | 3.107.800 | | 2015-01-14 | 00:00:00 | 40,57 | 40,60 | 40,02 | 40,27 | 4.778.000 | | 2015-01-15 | 00:00:00 | 40,27 | 40,60 | 40,18 | 40,26 | 3.333.700 | | 2015-01-16 | 00:00:00 | 40,15 | 40,54 | 39,98 | 40,02 | 6.451.400 | | 2015-01-21 | 00:00:00 | 39,50 | 40,40 | 39,45 | 40,29 | 5.527.900 | | 2015-01-22 | 00:00:00 | 40,56 | 40,91 | 40,27 | 40,69 | 4.188.400 | | 2015-01-23 | 00:00:00 | 40,74 | 41,24 | 40,57 | 40,98 | 3.494.200 | | 2015-01-26 | 00:00:00 | 40,90 | 41,07 | 40,71 | 40,93 | 2.533.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
