(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 | | 2015-06-10 | 00:00:00 | 37,23 | 37,44 | 37,18 | 37,23 | 3.804.900 | | 2015-06-15 | 00:00:00 | 36,71 | 37,08 | 36,68 | 37,01 | 3.462.200 | | 2015-06-16 | 00:00:00 | 37,01 | 37,29 | 37,01 | 37,25 | 2.199.600 | | 2015-06-17 | 00:00:00 | 37,25 | 37,37 | 37,00 | 37,31 | 3.743.800 | | 2015-06-18 | 00:00:00 | 37,42 | 37,70 | 37,36 | 37,40 | 3.026.000 | | 2015-06-19 | 00:00:00 | 37,29 | 37,58 | 37,27 | 37,38 | 3.968.600 | | 2015-06-23 | 00:00:00 | 37,59 | 37,61 | 37,45 | 37,59 | 1.945.800 | | 2015-06-24 | 00:00:00 | 37,21 | 38,99 | 37,13 | 38,75 | 15.414.400 | | 2015-06-30 | 00:00:00 | 37,25 | 37,27 | 35,97 | 36,10 | 16.803.700 | | 2015-07-01 | 00:00:00 | 35,90 | 36,17 | 35,77 | 35,99 | 11.503.100 | | 2015-07-09 | 00:00:00 | 36,41 | 36,47 | 36,00 | 36,00 | 3.384.000 | | 2015-07-10 | 00:00:00 | 36,26 | 36,32 | 36,01 | 36,05 | 2.521.100 | | 2015-07-14 | 00:00:00 | 36,11 | 36,23 | 36,01 | 36,17 | 2.633.400 | | 2015-07-15 | 00:00:00 | 36,18 | 36,31 | 35,97 | 36,03 | 2.383.800 | | 2015-08-06 | 00:00:00 | 36,60 | 36,61 | 35,97 | 36,25 | 11.533.200 | | 2015-08-10 | 00:00:00 | 37,19 | 37,95 | 36,91 | 37,59 | 14.230.800 | | 2015-08-31 | 00:00:00 | 39,92 | 39,99 | 39,58 | 39,87 | 7.534.900 | | 2015-09-01 | 00:00:00 | 39,39 | 39,39 | 38,86 | 39,08 | 9.320.700 | | 2015-09-02 | 00:00:00 | 39,36 | 39,77 | 39,16 | 39,77 | 4.625.400 | | 2015-09-08 | 00:00:00 | 40,17 | 40,17 | 39,77 | 40,07 | 6.035.700 | | 2015-09-15 | 00:00:00 | 39,97 | 40,03 | 39,03 | 39,46 | 8.723.200 | | 2015-10-05 | 00:00:00 | 39,60 | 40,23 | 39,47 | 40,21 | 7.932.800 | | 2015-10-26 | 00:00:00 | 41,79 | 41,80 | 41,47 | 41,49 | 3.580.000 | | 2015-11-02 | 00:00:00 | 40,98 | 41,21 | 40,20 | 41,04 | 6.549.800 | | 2015-11-10 | 00:00:00 | 40,40 | 40,72 | 40,30 | 40,53 | 2.653.100 | | 2015-11-11 | 00:00:00 | 40,50 | 40,53 | 40,29 | 40,36 | 4.247.100 | | 2015-11-12 | 00:00:00 | 40,18 | 40,37 | 39,90 | 40,22 | 4.590.500 | | 2015-11-13 | 00:00:00 | 40,13 | 40,26 | 39,69 | 39,97 | 7.652.000 | | 2015-11-16 | 00:00:00 | 39,97 | 40,62 | 39,87 | 40,59 | 3.517.500 | | 2015-11-18 | 00:00:00 | 40,47 | 41,21 | 40,41 | 41,15 | 3.267.900 | | 2015-11-19 | 00:00:00 | 41,41 | 42,00 | 41,26 | 41,40 | 5.465.900 | | 2015-11-24 | 00:00:00 | 41,19 | 41,55 | 41,00 | 41,32 | 4.800.700 | | 2015-11-25 | 00:00:00 | 41,32 | 41,74 | 41,31 | 41,50 | 2.670.900 | | 2015-11-30 | 00:00:00 | 41,52 | 41,62 | 41,09 | 41,10 | 4.372.400 | | 2015-12-03 | 00:00:00 | 41,07 | 41,29 | 40,39 | 40,51 | 5.370.700 | | 2015-12-04 | 00:00:00 | 40,65 | 41,44 | 40,65 | 41,10 | 5.312.400 | | 2015-12-14 | 00:00:00 | 40,97 | 41,25 | 40,77 | 41,21 | 4.531.900 | | 2015-12-17 | 00:00:00 | 41,54 | 41,54 | 41,21 | 41,25 | 4.054.700 | | 2015-12-18 | 00:00:00 | 41,02 | 41,14 | 40,55 | 40,55 | 7.004.500 | | 2015-12-28 | 00:00:00 | 41,23 | 41,59 | 41,19 | 41,51 | 2.137.200 | | 2015-12-29 | 00:00:00 | 41,64 | 41,82 | 41,47 | 41,53 | 2.133.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
