Sysco Corporation (BVMF:S1YY34)
Brazil · Delayed Price · Currency is BRL 186.57
0.00 (0.00%)
At close: May 19, 2026
BVMF:S1YY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 189.81 | 189.89 | 189.81 | 189.89 | 189.89 | 1.78% | 500 |
| May 19, 2026 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | 2.49% | 6 |
| May 14, 2026 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | 1.44% | 2 |
| May 12, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 1.71% | 1 |
| May 11, 2026 | 176.45 | 176.45 | 176.44 | 176.44 | 176.44 | -1.68% | 200 |
| May 8, 2026 | 179.45 | 179.46 | 179.45 | 179.46 | 179.46 | -3.23% | 200 |
| Apr 30, 2026 | 185.47 | 185.47 | 185.45 | 185.45 | 185.45 | 2.42% | 500 |
| Apr 28, 2026 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | -3.49% | 500 |
| Apr 17, 2026 | 187.63 | 187.63 | 187.60 | 187.60 | 187.60 | 0.25% | 200 |
| Apr 15, 2026 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | 1.84% | 200 |
| Apr 13, 2026 | 180.00 | 183.76 | 180.00 | 183.76 | 183.76 | 2.09% | 8 |
| Apr 10, 2026 | 182.97 | 182.97 | 180.00 | 180.00 | 180.00 | -5.26% | 6 |
| 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 | 217.76 | 1.31% | 300 |
| Mar 25, 2026 | 215.83 | 215.83 | 215.83 | 215.83 | 214.94 | -0.59% | 300 |
| Mar 24, 2026 | 217.12 | 217.12 | 217.12 | 217.12 | 216.23 | 0.28% | 300 |
| Mar 20, 2026 | 216.51 | 216.51 | 216.51 | 216.51 | 215.62 | -0.59% | 5 |
| Mar 18, 2026 | 217.79 | 217.79 | 217.79 | 217.79 | 216.90 | -0.51% | 200 |
| Mar 9, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.00 | -2.47% | 5 |
| Mar 6, 2026 | 224.44 | 224.44 | 224.44 | 224.44 | 223.52 | -4.24% | 4 |
| Mar 2, 2026 | 235.00 | 235.00 | 234.38 | 234.38 | 233.42 | 0.78% | 2 |
| Feb 20, 2026 | 232.57 | 232.57 | 232.57 | 232.57 | 231.62 | -2.61% | 5 |
| Feb 13, 2026 | 238.38 | 238.80 | 238.38 | 238.80 | 237.82 | 7.35% | 4 |
| Feb 5, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 221.54 | -0.28% | 200 |
| Feb 4, 2026 | 223.07 | 223.07 | 223.07 | 223.07 | 222.16 | 1.62% | 200 |
| Jan 28, 2026 | 219.13 | 219.51 | 219.13 | 219.51 | 218.61 | 1.43% | 6 |
| Jan 27, 2026 | 199.20 | 216.41 | 199.20 | 216.41 | 215.52 | 6.72% | 101 |
| Jan 26, 2026 | 202.79 | 202.79 | 202.79 | 202.79 | 201.96 | 0.22% | 2 |
| Jan 23, 2026 | 204.23 | 204.23 | 202.35 | 202.35 | 201.52 | -1.39% | 2 |
| Dec 15, 2025 | 203.40 | 205.20 | 203.40 | 205.20 | 203.40 | 2.29% | 1,257 |
| Dec 12, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 198.84 | -0.10% | 5 |
| Dec 11, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 199.04 | 1.31% | 5 |
| Dec 9, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 196.46 | -0.32% | 6 |
| Dec 5, 2025 | 197.36 | 198.84 | 197.25 | 198.84 | 197.09 | -2.52% | 404 |
| Nov 26, 2025 | 206.25 | 206.25 | 203.99 | 203.99 | 202.20 | 0.39% | 7 |
| Nov 25, 2025 | 203.19 | 203.19 | 203.19 | 203.19 | 201.41 | -0.35% | 5 |