(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 | | 2016-05-17 | 00:00:00 | 50,01 | 50,32 | 49,16 | 49,30 | 4.344.700 | | 2016-05-18 | 00:00:00 | 49,08 | 49,23 | 48,45 | 48,70 | 4.493.800 | | 2016-05-19 | 00:00:00 | 48,62 | 49,10 | 48,57 | 49,07 | 3.487.600 | | 2016-05-20 | 00:00:00 | 49,13 | 49,32 | 48,45 | 48,55 | 4.101.500 | | 2016-05-23 | 00:00:00 | 48,55 | 48,71 | 48,26 | 48,39 | 3.467.300 | | 2016-05-24 | 00:00:00 | 48,55 | 48,88 | 48,41 | 48,71 | 3.683.600 | | 2016-05-25 | 00:00:00 | 48,75 | 48,82 | 48,55 | 48,59 | 3.948.400 | | 2016-06-03 | 00:00:00 | 48,76 | 48,91 | 48,59 | 48,90 | 4.231.200 | | 2016-06-07 | 00:00:00 | 48,64 | 48,98 | 48,59 | 48,68 | 2.004.500 | | 2016-06-08 | 00:00:00 | 48,73 | 48,73 | 48,49 | 48,68 | 2.475.300 | | 2016-06-09 | 00:00:00 | 48,70 | 49,07 | 48,64 | 49,00 | 2.396.600 | | 2016-06-10 | 00:00:00 | 48,87 | 48,98 | 48,51 | 48,78 | 2.419.800 | | 2016-06-13 | 00:00:00 | 48,80 | 49,01 | 48,34 | 48,43 | 3.194.400 | | 2016-07-06 | 00:00:00 | 51,14 | 51,37 | 50,93 | 51,27 | 4.877.200 | | 2016-07-07 | 00:00:00 | 51,40 | 51,49 | 51,00 | 51,19 | 3.003.200 | | 2016-07-08 | 00:00:00 | 51,37 | 51,70 | 51,16 | 51,59 | 5.226.700 | | 2016-07-19 | 00:00:00 | 51,97 | 52,17 | 51,90 | 52,15 | 2.395.300 | | 2016-07-20 | 00:00:00 | 52,21 | 52,28 | 51,81 | 51,81 | 2.337.200 | | 2016-08-01 | 00:00:00 | 51,90 | 52,00 | 51,70 | 51,92 | 1.872.500 | | 2016-08-02 | 00:00:00 | 51,99 | 52,13 | 51,66 | 51,94 | 2.996.000 | | 2016-08-03 | 00:00:00 | 52,05 | 52,10 | 51,28 | 51,33 | 3.194.900 | | 2016-08-09 | 00:00:00 | 51,22 | 51,91 | 51,21 | 51,82 | 2.446.300 | | 2016-08-10 | 00:00:00 | 51,88 | 52,00 | 51,59 | 51,82 | 1.891.200 | | 2016-08-15 | 00:00:00 | 53,64 | 53,97 | 51,78 | 52,18 | 8.569.400 | | 2016-08-22 | 00:00:00 | 52,50 | 52,94 | 52,42 | 52,92 | 2.605.300 | | 2016-08-25 | 00:00:00 | 52,44 | 52,84 | 52,40 | 52,46 | 2.141.700 | | 2016-08-26 | 00:00:00 | 52,52 | 52,71 | 51,99 | 52,12 | 2.436.200 | | 2016-09-01 | 00:00:00 | 51,99 | 52,06 | 51,68 | 52,06 | 4.186.700 | | 2016-09-02 | 00:00:00 | 52,19 | 53,26 | 52,19 | 53,24 | 3.998.600 | | 2016-09-07 | 00:00:00 | 53,17 | 53,31 | 52,74 | 53,09 | 4.484.800 | | 2016-09-08 | 00:00:00 | 53,02 | 53,07 | 52,50 | 52,61 | 4.308.100 | | 2016-09-09 | 00:00:00 | 52,14 | 52,29 | 49,80 | 49,80 | 5.358.100 | | 2016-09-12 | 00:00:00 | 49,74 | 50,51 | 49,59 | 50,36 | 4.780.100 | | 2016-09-13 | 00:00:00 | 50,20 | 50,31 | 49,50 | 49,53 | 4.287.000 | | 2016-09-14 | 00:00:00 | 49,64 | 49,75 | 49,30 | 49,62 | 7.386.500 | | 2016-09-27 | 00:00:00 | 49,07 | 49,43 | 48,91 | 49,24 | 3.360.400 | | 2016-09-28 | 00:00:00 | 49,25 | 49,47 | 49,12 | 49,44 | 2.851.500 | | 2016-10-03 | 00:00:00 | 49,00 | 49,01 | 48,52 | 48,92 | 3.525.200 | | 2016-10-04 | 00:00:00 | 48,84 | 48,98 | 48,04 | 48,11 | 3.915.100 | | 2016-10-05 | 00:00:00 | 47,83 | 48,01 | 47,44 | 47,77 | 5.628.600 | | 2016-10-06 | 00:00:00 | 47,69 | 48,52 | 47,58 | 48,28 | 3.396.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
