(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 | 2016-10-06 | 00:00:00 | 47,69 | 48,52 | 47,58 | 48,28 | 3.396.800 | 2016-10-07 | 00:00:00 | 48,34 | 48,39 | 47,87 | 48,07 | 2.858.600 | 2016-10-13 | 00:00:00 | 48,44 | 49,05 | 48,33 | 48,86 | 2.980.000 | 2016-10-14 | 00:00:00 | 48,92 | 49,27 | 48,26 | 48,32 | 3.733.500 | 2016-10-17 | 00:00:00 | 48,36 | 48,49 | 48,22 | 48,26 | 3.285.300 | 2016-10-18 | 00:00:00 | 48,52 | 48,65 | 48,06 | 48,27 | 2.058.800 | 2016-10-19 | 00:00:00 | 48,20 | 48,36 | 47,71 | 47,93 | 3.523.800 | 2016-11-14 | 00:00:00 | 52,91 | 53,87 | 52,75 | 53,49 | 5.114.100 | 2016-11-22 | 00:00:00 | 53,76 | 54,42 | 53,63 | 54,10 | 4.120.300 | 2016-11-23 | 00:00:00 | 53,87 | 54,23 | 53,41 | 53,56 | 2.383.700 | 2016-12-20 | 00:00:00 | 56,72 | 56,91 | 56,32 | 56,47 | 2.552.200 | 2016-12-21 | 00:00:00 | 56,49 | 56,79 | 56,26 | 56,26 | 1.780.400 | 2016-12-30 | 00:00:00 | 55,92 | 56,06 | 55,21 | 55,37 | 2.317.100 | 2017-01-09 | 00:00:00 | 55,50 | 55,95 | 55,46 | 55,68 | 3.788.900 | 2017-01-12 | 00:00:00 | 55,12 | 55,29 | 54,67 | 54,90 | 2.362.500 | 2017-01-17 | 00:00:00 | 54,65 | 55,12 | 54,59 | 54,88 | 2.604.300 | 2017-01-19 | 00:00:00 | 55,34 | 55,35 | 53,51 | 53,62 | 6.507.800 | 2017-01-20 | 00:00:00 | 53,88 | 54,27 | 53,66 | 53,81 | 3.751.300 | 2017-01-30 | 00:00:00 | 52,69 | 52,92 | 52,45 | 52,74 | 3.986.000 | 2017-01-31 | 00:00:00 | 52,73 | 52,97 | 52,41 | 52,46 | 4.746.500 | 2017-02-01 | 00:00:00 | 52,18 | 52,63 | 52,04 | 52,05 | 3.448.700 | 2017-02-02 | 00:00:00 | 52,47 | 52,70 | 52,18 | 52,38 | 3.898.500 | 2017-02-03 | 00:00:00 | 52,59 | 52,86 | 52,21 | 52,54 | 4.546.400 | 2017-02-06 | 00:00:00 | 53,20 | 53,21 | 49,90 | 51,20 | 9.488.300 | 2017-02-07 | 00:00:00 | 52,20 | 53,02 | 51,83 | 52,23 | 7.418.400 | 2017-02-13 | 00:00:00 | 52,62 | 52,95 | 52,54 | 52,81 | 5.567.100 | 2017-02-21 | 00:00:00 | 52,51 | 52,87 | 52,51 | 52,81 | 2.959.800 | 2017-02-28 | 00:00:00 | 52,76 | 52,98 | 52,63 | 52,72 | 3.747.400 | 2017-03-01 | 00:00:00 | 53,11 | 53,31 | 52,60 | 53,15 | 3.550.300 | 2017-03-06 | 00:00:00 | 51,87 | 52,21 | 51,78 | 52,16 | 3.189.800 | 2017-03-16 | 00:00:00 | 52,43 | 52,56 | 52,09 | 52,31 | 2.495.900 | 2017-03-17 | 00:00:00 | 52,45 | 53,03 | 52,14 | 52,74 | 8.962.000 | 2017-03-23 | 00:00:00 | 52,43 | 53,01 | 52,23 | 52,65 | 2.928.900 | 2017-03-24 | 00:00:00 | 52,65 | 52,93 | 52,42 | 52,81 | 2.927.500 | 2017-05-02 | 00:00:00 | 52,91 | 53,01 | 52,77 | 52,87 | 2.277.000 | 2017-05-03 | 00:00:00 | 52,84 | 53,05 | 52,50 | 52,91 | 2.158.400 | 2017-05-09 | 00:00:00 | 55,00 | 55,22 | 54,81 | 54,91 | 3.205.900 | 2017-05-10 | 00:00:00 | 54,83 | 55,12 | 54,51 | 54,54 | 3.266.800 | 2017-05-11 | 00:00:00 | 54,37 | 55,25 | 54,21 | 55,01 | 3.330.100 | 2017-05-12 | 00:00:00 | 54,78 | 54,97 | 53,75 | 53,95 | 2.362.300 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|