Sysco Corporation (BVMF:S1YY34)
Brazil · Delayed Price · Currency is BRL 190.00
+3.90 (2.10%)
At close: Apr 9, 2026
BVMF:S1YY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.10% | 4 |
| Apr 7, 2026 | 187.20 | 187.34 | 186.10 | 186.10 | 186.10 | 1.69% | 1,500 |
| Apr 2, 2026 | 182.81 | 183.00 | 182.80 | 183.00 | 183.00 | -15.95% | 10 |
| Apr 1, 2026 | 217.72 | 217.72 | 217.72 | 217.72 | 217.72 | -0.43% | 4 |
| Mar 26, 2026 | 218.66 | 218.66 | 218.66 | 218.66 | 217.72 | 1.31% | 300 |
| Mar 25, 2026 | 215.83 | 215.83 | 215.83 | 215.83 | 214.90 | -0.59% | 300 |
| Mar 24, 2026 | 217.12 | 217.12 | 217.12 | 217.12 | 216.19 | 0.28% | 300 |
| Mar 20, 2026 | 216.51 | 216.51 | 216.51 | 216.51 | 215.58 | -0.59% | 5 |
| Mar 18, 2026 | 217.79 | 217.79 | 217.79 | 217.79 | 216.86 | -0.51% | 200 |
| Mar 9, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 217.96 | -2.47% | 5 |
| Mar 6, 2026 | 224.44 | 224.44 | 224.44 | 224.44 | 223.48 | -4.24% | 4 |
| Mar 2, 2026 | 235.00 | 235.00 | 234.38 | 234.38 | 233.37 | 0.78% | 2 |
| Feb 20, 2026 | 232.57 | 232.57 | 232.57 | 232.57 | 231.57 | -2.61% | 5 |
| Feb 13, 2026 | 238.38 | 238.80 | 238.38 | 238.80 | 237.78 | 7.35% | 4 |
| Feb 5, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 221.50 | -0.28% | 200 |
| Feb 4, 2026 | 223.07 | 223.07 | 223.07 | 223.07 | 222.11 | 1.62% | 200 |
| Jan 28, 2026 | 219.13 | 219.51 | 219.13 | 219.51 | 218.57 | 1.43% | 6 |
| Jan 27, 2026 | 199.20 | 216.41 | 199.20 | 216.41 | 215.48 | 6.72% | 101 |
| Jan 26, 2026 | 202.79 | 202.79 | 202.79 | 202.79 | 201.92 | 0.22% | 2 |
| Jan 23, 2026 | 204.23 | 204.23 | 202.35 | 202.35 | 201.48 | -1.39% | 2 |
| Dec 15, 2025 | 203.40 | 205.20 | 203.40 | 205.20 | 203.36 | 2.29% | 1,257 |
| Dec 12, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 198.80 | -0.10% | 5 |
| Dec 11, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 199.00 | 1.31% | 5 |
| Dec 9, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 196.42 | -0.32% | 6 |
| Dec 5, 2025 | 197.36 | 198.84 | 197.25 | 198.84 | 197.06 | -2.52% | 404 |
| Nov 26, 2025 | 206.25 | 206.25 | 203.99 | 203.99 | 202.16 | 0.39% | 7 |
| Nov 25, 2025 | 203.19 | 203.19 | 203.19 | 203.19 | 201.37 | -0.35% | 5 |
| Nov 24, 2025 | 203.91 | 203.91 | 203.91 | 203.91 | 202.08 | 3.51% | 4 |
| Nov 14, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 195.23 | -1.10% | 2 |
| Nov 7, 2025 | 199.19 | 199.19 | 199.19 | 199.19 | 197.40 | 1.64% | 200 |
| Nov 5, 2025 | 195.98 | 195.98 | 195.98 | 195.98 | 194.22 | 0.29% | 300 |
| Nov 3, 2025 | 195.96 | 195.96 | 195.42 | 195.42 | 193.67 | -2.78% | 3 |
| Oct 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 199.20 | -2.56% | 1 |
| Oct 28, 2025 | 206.28 | 206.28 | 206.28 | 206.28 | 204.43 | -0.89% | 200 |
| Oct 24, 2025 | 208.14 | 208.14 | 208.14 | 208.14 | 206.27 | -2.64% | 21 |
| Oct 21, 2025 | 213.78 | 213.78 | 213.78 | 213.78 | 211.86 | -0.78% | 1 |
| Oct 17, 2025 | 215.47 | 215.47 | 215.47 | 215.47 | 213.54 | -0.67% | 300 |