Stryker Corporation (SYK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	570.822	-0,12%	350,57	348,54	352,2489	351,80
27-02-2024	271.608	-0,07%	353,28	350,745	354,329	352,21
26-02-2024	393.746	-0,72%	353,45	351,70	356,395	352,46
23-02-2024	343.043	0,53%	353,45	352,37	357,40	355,03
22-02-2024	627.226	1,61%	348,58	349,14	354,82	353,15
21-02-2024	534.738	-0,15%	348,525	346,05	350,27	347,56
20-02-2024	465.324	-0,35%	351,00	347,39	351,96	348,07
19-02-2024	276.018	0,00%	349,65	348,56	352,77	349,30
16-02-2024	276.018	-0,03%	349,65	348,56	352,77	349,30
15-02-2024	640.896	-0,18%	351,06	345,90	352,54	348,79
14-02-2024	927.407	2,83%	339,50	336,30	349,66	349,42
13-02-2024	598.498	-0,38%	339,50	336,30	341,45	339,80
12-02-2024	364.402	-0,25%	342,52	339,86	343,98	341,09
09-02-2024	688.987	0,86%	338,03	338,28	344,33	341,96
08-02-2024	736.373	-1,08%	340,95	337,08	341,91	339,03
07-02-2024	398.510	0,87%	341,00	338,23	344,25	342,72
06-02-2024	680.134	-0,92%	343,98	338,91	344,89	339,77
05-02-2024	791.619	0,25%	343,80	342,345	346,59	342,91
02-02-2024	565.293	0,44%	340,99	338,67	342,88	342,05
01-02-2024	935.954	2,17%	336,71	333,925	341,89	342,77
31-01-2024	2.374.453	5,95%	338,58	333,7001	342,80	335,48
30-01-2024	912.155	0,68%	314,64	314,05	317,105	316,64
29-01-2024	579.043	1,01%	310,31	310,74	314,87	314,50
26-01-2024	415.326	-0,18%	309,11	310,65	313,72	311,36
25-01-2024	512.536	1,35%	309,11	307,23	312,04	311,91
24-01-2024	585.928	-1,42%	314,54	307,35	312,64	307,75
23-01-2024	627.593	-0,35%	314,54	307,515	314,545	312,18
22-01-2024	840.477	-0,57%	314,98	312,65	317,205	313,27
19-01-2024	750.936	0,11%	314,98	312,45	315,82	315,05
18-01-2024	770.993	0,33%	315,505	312,84	317,80	314,72
17-01-2024	594.293	-0,19%	313,91	311,605	315,06	313,68
16-01-2024	633.475	0,44%	312,03	309,60	314,435	314,29
15-01-2024	776.227	1,27%	312,03	310,60	317,16	312,90
12-01-2024	776.227	1,27%	312,03	310,60	317,16	312,90
11-01-2024	440.378	0,39%	304,805	306,1001	309,52	308,99
10-01-2024	604.468	1,49%	304,805	304,00	308,12	307,78
09-01-2024	575.795	1,09%	298,72	298,54	305,43	303,25
08-01-2024	597.700	1,58%	295,98	294,34	300,34	299,98
05-01-2024	373.798	-0,91%	297,25	294,46	299,30	295,33
04-01-2024	623.403	1,40%	294,12	292,965	299,90	298,05
03-01-2024	573.206	-0,77%	294,95	292,43	295,02	293,94
02-01-2024	415.868	-1,08%	299,11	294,873	299,929	296,23
29-12-2023	364.185	0,11%	299,11	298,16	300,344	299,46
28-12-2023	384.872	0,31%	297,23	295,94	301,37	299,12
27-12-2023	364.099	-0,02%	296,37	297,45	299,3832	299,01
26-12-2023	268.646	0,53%	296,37	296,9425	300,30	299,07
22-12-2023	436.712	0,50%	296,32	295,91	298,42	297,50
21-12-2023	446.174	2,68%	289,01	288,17	296,09	296,03
20-12-2023	510.939	-1,26%	292,04	288,22	293,82	288,31
19-12-2023	645.369	0,18%	290,65	289,70	292,314	291,98
18-12-2023	645.049	0,46%	291,11	290,00	292,359	291,47
15-12-2023	1.096.423	-2,34%	289,86	289,04	292,21	290,15
14-12-2023	837.064	-0,48%	294,995	296,26	300,56	297,10
13-12-2023	637.241	1,36%	294,995	294,14	298,82	298,53
12-12-2023	415.889	0,51%	288,87	290,73	294,80	294,53
11-12-2023	400.240	1,36%	288,87	287,99	293,18	293,03
08-12-2023	406.230	-0,10%	287,95	286,40	289,83	289,10
07-12-2023	698.824	0,53%	287,95	286,81	289,7861	289,38
06-12-2023	513.735	-0,91%	291,83	286,665	292,12	287,87
05-12-2023	604.722	-0,15%	290,00	286,30	290,86	290,51
04-12-2023	733.202	-2,30%	294,83	290,075	298,31	290,95
01-12-2023	545.931	0,49%	294,00	294,69	298,70	297,79
30-11-2023	410.254	0,66%	294,00	290,60	296,38	296,30
29-11-2023	511.768	0,80%	294,005	291,52	296,125	294,37
28-11-2023	472.994	-0,65%	292,47	289,69	292,8757	292,04
27-11-2023	519.075	0,11%	293,00	291,69	294,37	293,96
24-11-2023	177.246	-0,45%	296,00	293,125	295,156	292,74
23-11-2023	432.683	-1,18%	296,00	293,03	296,46	290,20
22-11-2023	404.859	0,13%	296,00	293,03	296,46	294,05
21-11-2023	528.885	1,51%	290,34	289,63	293,79	293,66
20-11-2023	394.022	0,32%	287,53	286,49	290,49	289,29
17-11-2023	639.649	-1,09%	285,16	286,71	292,775	288,38
16-11-2023	1.040.830	2,79%	285,16	282,35	292,705	291,55
15-11-2023	500.973	0,22%	284,64	283,22	287,64	283,64
14-11-2023	692.845	0,42%	287,23	282,62	288,25	283,03
13-11-2023	1.207.131	3,00%	277,55	276,60	285,23	281,84
10-11-2023	737.120	1,03%	272,25	266,935	275,225	273,62
09-11-2023	801.209	-1,43%	277,69	270,57	277,155	270,84
08-11-2023	772.699	-0,08%	276,34	273,90	279,00	274,78
07-11-2023	704.608	-0,67%	276,87	273,38	277,59	275,00
06-11-2023	613.434	0,22%	273,00	275,09	279,2973	276,84
03-11-2023	1.562.190	-0,72%	273,00	268,25	277,94	276,22
02-11-2023	1.300.327	2,27%	271,17	273,99	281,96	278,23
01-11-2023	767.330	0,68%	271,17	268,5523	274,34	272,05
31-10-2023	1.271.870	2,91%	264,67	265,47	271,59	270,22
30-10-2023	933.595	0,26%	262,75	258,35	264,75	262,58
27-10-2023	831.201	0,96%	259,88	258,01	261,74	261,05
26-10-2023	1.176.522	-0,19%	256,78	255,91	260,79	258,58
25-10-2023	1.165.733	-2,26%	264,15	258,515	264,295	259,06
24-10-2023	1.917.627	0,57%	263,41	261,64	266,035	265,06
23-10-2023	1.290.302	-0,80%	265,71	262,82	266,81	263,57
20-10-2023	1.242.680	-1,02%	270,18	263,98	268,85	265,69
19-10-2023	545.633	-0,65%	270,18	267,49	273,15	268,42
18-10-2023	738.072	0,51%	270,49	268,21	272,16	270,18
17-10-2023	1.143.878	1,79%	262,38	261,43	271,61	268,81
16-10-2023	843.154	2,41%	261,92	258,435	265,05	264,09
13-10-2023	947.940	1,59%	249,98	249,98	258,47	257,88
12-10-2023	1.217.264	-2,38%	271,77	252,955	261,87	253,85
11-10-2023	1.741.122	-4,54%	271,77	254,79	270,99	261,99
10-10-2023	680.511	2,86%	264,00	265,89	276,14	274,44