Mercado abrirá em 7 h 13 min

Sysco Corporation (SYY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
76,17+1,02 (+1,36%)
No fechamento: 04:00PM EDT
75,69 -0,48 (-0,63%)
Pós-fechamento: 06:51PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202475,1976,2674,9576,1776,171.793.400
09 de mai. de 202474,5575,3574,4375,1575,152.185.800
08 de mai. de 202475,5176,2874,4574,6274,622.943.400
07 de mai. de 202475,7375,9775,4475,8175,813.333.300
06 de mai. de 202475,5475,8074,8475,4875,482.567.400
03 de mai. de 202474,2475,5574,1575,3675,362.709.700
02 de mai. de 202473,2674,4873,0674,2574,253.087.900
01 de mai. de 202474,1974,7972,8973,0573,054.975.000
30 de abr. de 202474,4576,0774,1674,3274,327.972.700
29 de abr. de 202477,0877,9176,9077,2277,223.088.500
26 de abr. de 202477,5377,7776,5677,0777,072.072.300
25 de abr. de 202477,3877,9576,6077,0777,072.326.700
24 de abr. de 202476,8077,5376,6077,2977,291.765.200
23 de abr. de 202477,6477,7176,8176,9676,962.129.600
22 de abr. de 202477,0977,7076,6177,3277,322.600.700
19 de abr. de 202476,0276,7775,8176,7376,732.530.100
18 de abr. de 202475,7576,0475,4475,6475,642.184.800
17 de abr. de 202476,3476,4974,6675,4475,442.142.500
16 de abr. de 202475,7976,1675,4175,8375,832.269.800
15 de abr. de 202475,8176,1175,1975,6575,652.106.700
12 de abr. de 202476,1176,4175,1375,2575,252.027.500
11 de abr. de 202477,0777,2276,4176,5776,572.063.700
10 de abr. de 202477,0977,4376,6876,9676,962.098.900
09 de abr. de 202477,0077,5276,7677,5177,512.075.400
08 de abr. de 202476,3776,9276,1776,7476,742.466.500
05 de abr. de 202476,3676,9275,5476,6776,673.576.100
04 de abr. de 202479,8279,8676,5176,5576,555.211.400
04 de abr. de 20240.5 Dividendo
03 de abr. de 202480,3280,5279,8079,9579,452.645.300
02 de abr. de 202480,6581,0880,3280,4379,932.289.600
01 de abr. de 202480,8881,3380,5580,5780,072.284.200
28 de mar. de 202482,0882,2381,0981,1880,673.203.400
27 de mar. de 202481,4082,3380,9381,9481,431.973.100
26 de mar. de 202481,1081,6280,7980,9080,392.017.400
25 de mar. de 202481,7581,9780,5880,8880,372.452.400
22 de mar. de 202481,6181,6981,3581,5981,082.002.200
21 de mar. de 202481,2081,7880,6481,6481,132.287.900
20 de mar. de 202481,2181,6680,4481,1780,661.748.100
19 de mar. de 202481,0081,6480,8581,3380,822.550.200
18 de mar. de 202481,0181,4280,5580,6680,163.287.200
15 de mar. de 202479,7380,9479,6980,9280,415.421.100
14 de mar. de 202480,4180,5579,6780,0379,532.655.800
13 de mar. de 202480,2580,8980,0980,5280,022.225.900
12 de mar. de 202480,0480,4779,8980,1379,631.819.600
11 de mar. de 202480,0080,5079,8680,0279,522.435.200
08 de mar. de 202479,5080,7979,5080,5680,062.715.900
07 de mar. de 202479,6079,9179,1879,8779,372.846.700
06 de mar. de 202479,7880,4679,0379,1778,672.655.500
05 de mar. de 202479,8580,2779,3979,5879,082.227.700
04 de mar. de 202479,5279,9479,3079,5179,012.310.700
01 de mar. de 202480,8180,8379,6479,9679,462.209.200
29 de fev. de 202480,7281,3380,4380,9780,463.926.600
28 de fev. de 202481,2281,5780,5280,6780,172.215.500
27 de fev. de 202480,7881,3580,6181,1480,632.340.900
26 de fev. de 202480,8281,4180,4880,8480,332.586.700
23 de fev. de 202480,6281,3780,1980,8280,313.057.200
22 de fev. de 202479,4180,5778,9780,4479,943.334.200
21 de fev. de 202479,3480,1979,3479,6879,183.094.800
20 de fev. de 202479,6480,4078,9479,0778,582.731.600
16 de fev. de 202479,3180,0178,9579,5079,002.168.100
15 de fev. de 202479,0979,5478,7579,3878,883.363.500
14 de fev. de 202479,1779,4578,5479,0078,512.282.200
13 de fev. de 202479,9180,8278,3679,1478,652.355.600
12 de fev. de 202479,6780,1579,5080,0479,542.288.500
09 de fev. de 202479,3379,6379,0279,5579,052.198.500
08 de fev. de 202479,7579,7878,7579,3278,824.603.600
07 de fev. de 202480,2780,4679,5079,6779,173.461.600
06 de fev. de 202480,7481,2080,3180,4179,912.493.400
05 de fev. de 202480,9881,4880,2880,8480,334.134.700
02 de fev. de 202482,5082,8981,4581,4880,973.831.400
01 de fev. de 202480,7982,5580,6482,3681,844.367.600
31 de jan. de 202480,8281,4780,0580,9380,427.354.200
30 de jan. de 202475,5580,9775,3680,8280,317.413.400
29 de jan. de 202475,1375,3774,8975,1774,703.721.600
26 de jan. de 202475,4175,6474,9475,1574,683.096.900
25 de jan. de 202475,9475,9474,8975,2774,803.187.200
24 de jan. de 202476,0076,0874,5974,9974,524.243.300
23 de jan. de 202475,8476,3275,5075,5275,053.287.400
22 de jan. de 202475,3976,0675,0875,6175,142.772.500
19 de jan. de 202475,4375,5274,6475,2174,742.908.300
18 de jan. de 202474,6975,4074,3375,2074,732.926.400
17 de jan. de 202474,6175,5174,5574,6774,202.368.300
16 de jan. de 202475,5375,6674,7574,9074,432.428.700
12 de jan. de 202475,7275,9875,2575,7575,282.862.300
11 de jan. de 202475,0075,5174,8175,4574,982.456.800
10 de jan. de 202475,4175,9875,0275,0374,563.392.300
09 de jan. de 202475,0975,6775,0075,5875,112.074.600
08 de jan. de 202475,5675,9774,8375,6175,143.047.300
05 de jan. de 202475,1976,0074,7575,6575,182.740.100
04 de jan. de 202474,7675,4574,4475,1274,653.639.100
04 de jan. de 20240.5 Dividendo
03 de jan. de 202475,0075,7774,4474,9874,013.766.900
02 de jan. de 202472,9674,7772,9074,4273,463.218.700
29 de dez. de 202372,8473,3372,6673,1372,191.912.300
28 de dez. de 202373,0573,3672,9173,0472,101.856.700
27 de dez. de 202373,1073,3172,7573,0372,092.190.100
26 de dez. de 202373,3673,6173,2573,3372,391.307.800
22 de dez. de 202373,8274,3373,4973,5372,582.247.600
21 de dez. de 202373,5473,9173,1973,5372,582.851.600
20 de dez. de 202373,0773,5772,5573,2572,313.242.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...