Sysco Corporation (BVMF:S1YY34)
Brazil · Delayed Price · Currency is BRL 205.20
+4.60 (2.29%)
At close: Dec 15, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 203.40 | 205.20 | 203.40 | 205.20 | 204.23 | 2.29% | 1,257 |
| Dec 12, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 199.66 | -0.10% | 5 |
| Dec 11, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 199.85 | 1.31% | 5 |
| Dec 9, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 197.27 | -0.32% | 6 |
| Dec 5, 2025 | 197.36 | 198.84 | 197.25 | 198.84 | 197.90 | -2.52% | 404 |
| Nov 26, 2025 | 206.25 | 206.25 | 203.99 | 203.99 | 203.03 | 0.39% | 7 |
| Nov 25, 2025 | 203.19 | 203.19 | 203.19 | 203.19 | 202.23 | -0.35% | 5 |
| Nov 24, 2025 | 203.91 | 203.91 | 203.91 | 203.91 | 202.95 | 3.51% | 4 |
| Nov 14, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.07 | -1.10% | 2 |
| Nov 7, 2025 | 199.19 | 199.19 | 199.19 | 199.19 | 198.25 | 1.64% | 200 |
| Nov 5, 2025 | 195.98 | 195.98 | 195.98 | 195.98 | 195.06 | 0.29% | 300 |
| Nov 3, 2025 | 195.96 | 195.96 | 195.42 | 195.42 | 194.50 | -2.78% | 3 |
| Oct 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.05 | -2.56% | 1 |
| Oct 28, 2025 | 206.28 | 206.28 | 206.28 | 206.28 | 205.31 | -0.89% | 200 |
| Oct 24, 2025 | 208.14 | 208.14 | 208.14 | 208.14 | 207.16 | -2.64% | 21 |
| Oct 21, 2025 | 213.78 | 213.78 | 213.78 | 213.78 | 212.77 | -0.78% | 1 |
| Oct 17, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 214.46 | -0.67% | 300 |
| Oct 16, 2025 | 216.92 | 216.92 | 216.92 | 216.92 | 215.90 | 2.17% | 300 |
| Oct 7, 2025 | 212.10 | 213.36 | 211.89 | 212.31 | 211.31 | -1.02% | 239 |
| Oct 6, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 213.49 | -2.69% | 3 |
| Oct 3, 2025 | 218.78 | 220.44 | 218.78 | 220.44 | 219.40 | 0.30% | 2 |
| Oct 1, 2025 | 218.68 | 219.78 | 216.26 | 219.78 | 217.77 | -0.10% | 14 |
| Sep 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 217.99 | 1.21% | 3 |
| Sep 29, 2025 | 215.38 | 217.36 | 215.38 | 217.36 | 215.37 | -1.00% | 8 |
| Sep 25, 2025 | 219.56 | 219.56 | 219.56 | 219.56 | 217.55 | -0.70% | 2 |
| Sep 22, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 219.08 | 3.20% | 1 |
| Sep 16, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 212.28 | -1.03% | 422 |
| Sep 10, 2025 | 215.38 | 217.36 | 215.16 | 216.48 | 214.50 | -1.11% | 95 |
| Sep 8, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 216.90 | -0.50% | 10 |
| Sep 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 217.99 | 1.03% | 150 |
| Aug 29, 2025 | 217.58 | 217.75 | 217.58 | 217.75 | 215.76 | 1.62% | 54 |
| Aug 25, 2025 | 214.72 | 214.72 | 214.28 | 214.28 | 212.32 | -1.02% | 6 |
| Aug 22, 2025 | 216.26 | 216.92 | 216.04 | 216.48 | 214.50 | -2.38% | 33 |
| Aug 20, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 219.73 | 2.82% | 5 |
| Aug 18, 2025 | 215.67 | 215.67 | 215.67 | 215.67 | 213.70 | 0.55% | 50 |
| Aug 15, 2025 | 216.48 | 216.48 | 214.50 | 214.50 | 212.54 | -2.66% | 1,001 |
| Aug 14, 2025 | 220.36 | 220.36 | 220.36 | 220.36 | 218.34 | 0.36% | 1 |
| Aug 5, 2025 | 219.34 | 219.56 | 219.34 | 219.56 | 217.55 | -1.19% | 6 |
| Jul 31, 2025 | 222.21 | 222.21 | 222.21 | 222.21 | 220.18 | 3.38% | 15 |
| Jul 29, 2025 | 218.70 | 218.70 | 213.18 | 214.94 | 212.97 | -4.71% | 20 |
| Jul 28, 2025 | 225.50 | 225.57 | 225.50 | 225.57 | 223.51 | -0.45% | 700 |
| Jul 23, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 224.53 | 1.48% | 1 |
| Jul 22, 2025 | 220.44 | 223.30 | 220.44 | 223.30 | 221.26 | 1.30% | 6 |
| Jul 21, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 218.42 | 1.01% | 1 |
| Jul 18, 2025 | 215.60 | 218.24 | 215.60 | 218.24 | 216.24 | 0.71% | 3 |
| Jul 17, 2025 | 217.14 | 217.14 | 215.38 | 216.70 | 214.72 | 0.79% | 96 |
| Jul 16, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 213.03 | -0.07% | 1 |
| Jul 15, 2025 | 215.16 | 215.16 | 215.16 | 215.16 | 213.19 | -0.82% | 1 |
| Jul 14, 2025 | 214.83 | 216.93 | 214.83 | 216.93 | 214.94 | 0.58% | 201 |
| Jul 10, 2025 | 214.24 | 215.67 | 214.24 | 215.67 | 213.70 | 2.50% | 23 |