Sysco Corporation (BVMF:S1YY34)
Brazil · Delayed Price · Currency is BRL 209.30
0.00 (0.00%)
At close: Jul 16, 2026
BVMF:S1YY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 1.92% | 422 |
| Jul 15, 2026 | 205.87 | 205.87 | 205.35 | 205.35 | 205.35 | -5.08% | 1,000 |
| Jul 13, 2026 | 216.45 | 216.72 | 216.35 | 216.35 | 216.35 | 1.28% | 2,300 |
| Jun 30, 2026 | 214.55 | 214.55 | 214.55 | 214.55 | 213.63 | -0.02% | 29 |
| Jun 29, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 213.68 | 4.45% | 1 |
| Jun 18, 2026 | 205.45 | 205.45 | 205.45 | 205.45 | 204.56 | 8.70% | 5 |
| May 26, 2026 | 189.06 | 189.06 | 189.00 | 189.00 | 188.19 | -1.21% | 1,000 |
| May 22, 2026 | 191.16 | 191.31 | 191.16 | 191.31 | 190.49 | 0.75% | 515 |
| May 20, 2026 | 189.81 | 189.89 | 189.81 | 189.89 | 189.07 | 1.78% | 500 |
| May 19, 2026 | 186.57 | 186.57 | 186.57 | 186.57 | 185.77 | 2.49% | 6 |
| May 14, 2026 | 182.03 | 182.03 | 182.03 | 182.03 | 181.25 | 1.44% | 2 |
| May 12, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.68 | 1.71% | 1 |
| May 11, 2026 | 176.45 | 176.45 | 176.44 | 176.44 | 175.68 | -1.68% | 200 |
| May 8, 2026 | 179.45 | 179.46 | 179.45 | 179.46 | 178.69 | -3.23% | 200 |
| Apr 30, 2026 | 185.47 | 185.47 | 185.45 | 185.45 | 184.65 | 2.42% | 500 |
| Apr 28, 2026 | 181.06 | 181.06 | 181.06 | 181.06 | 180.28 | -3.49% | 500 |
| Apr 17, 2026 | 187.63 | 187.63 | 187.60 | 187.60 | 186.79 | 0.25% | 200 |
| Apr 15, 2026 | 187.14 | 187.14 | 187.14 | 187.14 | 186.33 | 1.84% | 200 |
| Apr 13, 2026 | 180.00 | 183.76 | 180.00 | 183.76 | 182.97 | 2.09% | 8 |
| Apr 10, 2026 | 182.97 | 182.97 | 180.00 | 180.00 | 179.22 | -5.26% | 6 |
| Apr 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.18 | 2.10% | 4 |
| Apr 7, 2026 | 187.20 | 187.34 | 186.10 | 186.10 | 185.30 | 1.69% | 1,500 |
| Apr 2, 2026 | 182.81 | 183.00 | 182.80 | 183.00 | 182.21 | -15.95% | 10 |
| Apr 1, 2026 | 217.72 | 217.72 | 217.72 | 217.72 | 216.78 | -0.02% | 4 |
| Mar 26, 2026 | 218.66 | 218.66 | 218.66 | 218.66 | 216.83 | 1.31% | 300 |
| Mar 25, 2026 | 215.83 | 215.83 | 215.83 | 215.83 | 214.02 | -0.59% | 300 |
| Mar 24, 2026 | 217.12 | 217.12 | 217.12 | 217.12 | 215.30 | 0.28% | 300 |
| Mar 20, 2026 | 216.51 | 216.51 | 216.51 | 216.51 | 214.69 | -0.59% | 5 |
| Mar 18, 2026 | 217.79 | 217.79 | 217.79 | 217.79 | 215.96 | -0.51% | 200 |
| Mar 9, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 217.06 | -2.47% | 5 |
| Mar 6, 2026 | 224.44 | 224.44 | 224.44 | 224.44 | 222.56 | -4.24% | 4 |
| Mar 2, 2026 | 235.00 | 235.00 | 234.38 | 234.38 | 232.41 | 0.78% | 2 |
| Feb 20, 2026 | 232.57 | 232.57 | 232.57 | 232.57 | 230.62 | -2.61% | 5 |
| Feb 13, 2026 | 238.38 | 238.80 | 238.38 | 238.80 | 236.80 | 7.35% | 4 |
| Feb 5, 2026 | 222.45 | 222.45 | 222.45 | 222.45 | 220.58 | -0.28% | 200 |
| Feb 4, 2026 | 223.07 | 223.07 | 223.07 | 223.07 | 221.20 | 1.62% | 200 |
| Jan 28, 2026 | 219.13 | 219.51 | 219.13 | 219.51 | 217.67 | 1.43% | 6 |
| Jan 27, 2026 | 199.20 | 216.41 | 199.20 | 216.41 | 214.59 | 6.72% | 101 |
| Jan 26, 2026 | 202.79 | 202.79 | 202.79 | 202.79 | 201.09 | 0.22% | 2 |