(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 27,00 | 27,21 | 26,75 | 27,10 | 1.336.200 | 2001-04-11 | 00:00:00 | 26,85 | 26,85 | 25,70 | 26,01 | 1.701.600 | 2001-04-12 | 00:00:00 | 26,26 | 26,50 | 25,95 | 26,27 | 1.030.100 | 2001-04-16 | 00:00:00 | 26,50 | 27,10 | 26,33 | 27,00 | 1.501.000 | 2001-04-17 | 00:00:00 | 26,94 | 27,21 | 26,75 | 27,21 | 1.435.200 | 2001-04-18 | 00:00:00 | 27,45 | 27,63 | 26,99 | 27,00 | 2.267.800 | 2001-04-19 | 00:00:00 | 27,20 | 27,95 | 27,07 | 27,63 | 1.477.800 | 2001-04-20 | 00:00:00 | 27,85 | 27,90 | 27,10 | 27,25 | 1.504.700 | 2001-04-23 | 00:00:00 | 27,28 | 27,46 | 26,65 | 26,90 | 1.191.300 | 2001-04-24 | 00:00:00 | 27,00 | 27,40 | 26,75 | 27,01 | 1.596.100 | 2001-04-25 | 00:00:00 | 27,20 | 27,58 | 27,10 | 27,52 | 966.200 | 2001-04-26 | 00:00:00 | 27,52 | 28,35 | 27,40 | 28,25 | 1.632.800 | 2001-04-27 | 00:00:00 | 28,45 | 28,95 | 28,35 | 28,75 | 1.824.600 | 2001-04-30 | 00:00:00 | 28,79 | 28,81 | 27,81 | 28,12 | 1.590.300 | 2001-05-01 | 00:00:00 | 27,70 | 28,08 | 27,70 | 28,00 | 1.605.900 | 2001-05-02 | 00:00:00 | 28,00 | 28,07 | 27,76 | 28,00 | 1.427.500 | 2001-05-03 | 00:00:00 | 27,80 | 27,80 | 27,17 | 27,67 | 1.540.800 | 2001-05-04 | 00:00:00 | 27,00 | 28,12 | 27,00 | 28,12 | 1.267.400 | 2001-05-07 | 00:00:00 | 27,90 | 28,45 | 27,79 | 28,20 | 967.400 | 2001-05-08 | 00:00:00 | 28,40 | 29,00 | 28,25 | 28,70 | 2.109.700 | 2001-05-09 | 00:00:00 | 28,75 | 28,80 | 28,07 | 28,19 | 1.053.000 | 2001-05-10 | 00:00:00 | 28,30 | 28,42 | 27,94 | 28,23 | 1.531.400 | 2001-05-11 | 00:00:00 | 28,33 | 28,47 | 27,95 | 28,15 | 1.034.900 | 2001-05-14 | 00:00:00 | 28,60 | 28,60 | 27,94 | 28,06 | 1.587.600 | 2001-05-15 | 00:00:00 | 28,05 | 28,50 | 27,78 | 28,18 | 1.264.900 | 2001-05-16 | 00:00:00 | 28,50 | 29,24 | 28,38 | 29,15 | 1.909.300 | 2001-05-17 | 00:00:00 | 29,52 | 29,77 | 29,16 | 29,62 | 2.077.500 | 2001-05-18 | 00:00:00 | 29,62 | 29,62 | 28,84 | 28,98 | 1.494.300 | 2001-05-21 | 00:00:00 | 29,15 | 29,25 | 28,60 | 28,85 | 1.468.900 | 2001-05-22 | 00:00:00 | 28,75 | 29,10 | 28,46 | 28,98 | 947.400 | 2001-05-23 | 00:00:00 | 28,88 | 29,10 | 28,63 | 28,75 | 1.258.800 | 2001-05-24 | 00:00:00 | 28,85 | 29,12 | 28,40 | 29,00 | 1.334.000 | 2001-05-25 | 00:00:00 | 29,00 | 29,36 | 28,88 | 29,05 | 1.126.700 | 2001-05-29 | 00:00:00 | 29,00 | 29,35 | 28,75 | 29,21 | 1.394.300 | 2001-05-30 | 00:00:00 | 29,35 | 29,88 | 29,27 | 29,69 | 1.344.600 | 2001-05-31 | 00:00:00 | 29,94 | 29,98 | 29,58 | 29,73 | 1.042.000 | 2001-06-01 | 00:00:00 | 29,60 | 29,98 | 29,37 | 29,89 | 894.600 | 2001-06-04 | 00:00:00 | 29,94 | 29,94 | 29,73 | 29,93 | 579.900 | 2001-06-05 | 00:00:00 | 29,97 | 30,12 | 29,78 | 30,03 | 1.026.100 | 2001-06-06 | 00:00:00 | 30,02 | 30,06 | 29,60 | 29,64 | 1.123.800 | 2001-06-07 | 00:00:00 | 29,20 | 29,86 | 29,20 | 29,67 | 945.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|