Sysco Corporation (BVMF:S1YY34)
Brazil · Delayed Price · Currency is BRL 199.19
+3.21 (1.64%)
At close: Nov 7, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | 1.64% | 200 |
| Nov 5, 2025 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | 0.29% | 300 |
| Nov 3, 2025 | 195.96 | 195.96 | 195.42 | 195.42 | 195.42 | -2.78% | 3 |
| Oct 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -2.56% | 1 |
| Oct 28, 2025 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | -0.89% | 200 |
| Oct 24, 2025 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | -2.64% | 21 |
| Oct 21, 2025 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | -0.78% | 1 |
| Oct 17, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 215.47 | -0.67% | 300 |
| Oct 16, 2025 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | 2.17% | 300 |
| Oct 7, 2025 | 212.10 | 213.36 | 211.89 | 212.31 | 212.31 | -1.02% | 239 |
| Oct 6, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -2.69% | 3 |
| Oct 3, 2025 | 218.78 | 220.44 | 218.78 | 220.44 | 220.44 | 0.30% | 2 |
| Oct 1, 2025 | 218.68 | 219.78 | 216.26 | 219.78 | 218.80 | -0.10% | 14 |
| Sep 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.02 | 1.21% | 3 |
| Sep 29, 2025 | 215.38 | 217.36 | 215.38 | 217.36 | 216.39 | -1.00% | 8 |
| Sep 25, 2025 | 219.56 | 219.56 | 219.56 | 219.56 | 218.58 | -0.70% | 2 |
| Sep 22, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 220.11 | 3.20% | 1 |
| Sep 16, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 213.28 | -1.03% | 422 |
| Sep 10, 2025 | 215.38 | 217.36 | 215.16 | 216.48 | 215.51 | -1.11% | 95 |
| Sep 8, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 217.92 | -0.50% | 10 |
| Sep 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.02 | 1.03% | 150 |
| Aug 29, 2025 | 217.58 | 217.75 | 217.58 | 217.75 | 216.78 | 1.62% | 54 |
| Aug 25, 2025 | 214.72 | 214.72 | 214.28 | 214.28 | 213.32 | -1.02% | 6 |
| Aug 22, 2025 | 216.26 | 216.92 | 216.04 | 216.48 | 215.51 | -2.38% | 33 |
| Aug 20, 2025 | 221.76 | 221.76 | 221.76 | 221.76 | 220.77 | 2.82% | 5 |
| Aug 18, 2025 | 215.67 | 215.67 | 215.67 | 215.67 | 214.71 | 0.55% | 50 |
| Aug 15, 2025 | 216.48 | 216.48 | 214.50 | 214.50 | 213.54 | -2.66% | 1,001 |
| Aug 14, 2025 | 220.36 | 220.36 | 220.36 | 220.36 | 219.38 | 0.36% | 1 |
| Aug 5, 2025 | 219.34 | 219.56 | 219.34 | 219.56 | 218.58 | -1.19% | 6 |
| Jul 31, 2025 | 222.21 | 222.21 | 222.21 | 222.21 | 221.22 | 3.38% | 15 |
| Jul 29, 2025 | 218.70 | 218.70 | 213.18 | 214.94 | 213.98 | -4.71% | 20 |
| Jul 28, 2025 | 225.50 | 225.57 | 225.50 | 225.57 | 224.56 | -0.45% | 700 |
| Jul 23, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 225.59 | 1.48% | 1 |
| Jul 22, 2025 | 220.44 | 223.30 | 220.44 | 223.30 | 222.30 | 1.30% | 6 |
| Jul 21, 2025 | 220.44 | 220.44 | 220.44 | 220.44 | 219.46 | 1.01% | 1 |
| Jul 18, 2025 | 215.60 | 218.24 | 215.60 | 218.24 | 217.27 | 0.71% | 3 |
| Jul 17, 2025 | 217.14 | 217.14 | 215.38 | 216.70 | 215.73 | 0.79% | 96 |
| Jul 16, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.04 | -0.07% | 1 |
| Jul 15, 2025 | 215.16 | 215.16 | 215.16 | 215.16 | 214.20 | -0.82% | 1 |
| Jul 14, 2025 | 214.83 | 216.93 | 214.83 | 216.93 | 215.96 | 0.58% | 201 |
| Jul 10, 2025 | 214.24 | 215.67 | 214.24 | 215.67 | 214.71 | 2.50% | 23 |
| Jul 8, 2025 | 209.58 | 210.42 | 209.58 | 210.42 | 209.48 | - | 23 |
| Jul 7, 2025 | 210.34 | 210.42 | 208.95 | 210.42 | 209.48 | -1.67% | 41 |
| Jul 4, 2025 | 209.71 | 214.00 | 209.51 | 214.00 | 213.04 | -4.31% | 439 |
| Jul 3, 2025 | 223.64 | 223.64 | 223.64 | 223.64 | 222.64 | -0.60% | 400 |
| Jul 1, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 222.98 | 8.99% | 1 |
| Jun 30, 2025 | 208.22 | 208.22 | 205.38 | 206.45 | 204.60 | 0.71% | 54 |
| Jun 27, 2025 | 205.60 | 205.80 | 205.00 | 205.00 | 203.16 | -2.38% | 241 |
| Jun 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.11 | 0.30% | 2 |
| Jun 23, 2025 | 208.74 | 209.37 | 208.08 | 209.37 | 207.49 | 1.24% | 103 |