Stryker Corporation (SYK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	366.603	0,36%	264,27	262,625	267,395	266,80
06/10/2023	824.510	0,39%	264,27	261,145	267,33	265,85
05/10/2023	486.351	-0,52%	264,43	263,32	268,8208	264,81
04/10/2023	453.190	0,09%	266,95	261,87	266,95	266,10
03/10/2023	984.791	-2,90%	273,05	264,63	272,875	265,89
02/10/2023	469.405	0,28%	266,90	270,20	275,52	274,03
29/09/2023	542.828	-0,03%	266,90	271,05	275,94	273,34
28/09/2023	761.889	2,90%	274,50	267,00	275,63	273,50
27/09/2023	1.564.838	-2,59%	284,75	263,15	274,915	266,46
26/09/2023	1.421.713	-4,78%	284,45	273,31	285,195	273,65
25/09/2023	378.339	0,74%	287,885	284,17	287,8422	287,38
22/09/2023	391.603	0,25%	287,885	283,40	287,735	285,15
21/09/2023	396.395	-1,60%	294,63	284,34	288,279	284,35
20/09/2023	443.247	-1,63%	294,63	288,92	295,66	288,93
19/09/2023	286.514	0,14%	293,58	291,20	294,20	293,64
18/09/2023	364.813	0,17%	295,89	289,71	294,57	293,27
15/09/2023	458.991	-0,70%	295,89	292,67	296,995	292,94
14/09/2023	620.867	-0,75%	298,02	294,50	298,94	295,09
13/09/2023	599.079	0,87%	293,65	293,43	297,70	297,33
12/09/2023	496.510	-1,69%	299,49	293,43	301,205	294,66
11/09/2023	1.050.573	3,52%	289,02	291,235	301,54	299,73
08/09/2023	456.632	0,23%	289,02	287,15	289,71	289,69
07/09/2023	592.259	-0,02%	289,50	288,74	292,075	289,04
06/09/2023	517.748	0,99%	286,055	283,36	289,97	289,13
05/09/2023	575.347	0,63%	290,03	284,115	289,74	286,24
04/09/2023	277.307	0,30%	285,25	282,9321	285,47	284,40
01/09/2023	277.307	0,30%	285,25	282,9321	285,47	284,40
31/08/2023	263.405	-1,23%	287,25	283,50	289,15	283,60
30/08/2023	476.856	0,76%	285,48	285,36	289,05	287,18
29/08/2023	501.887	2,45%	279,19	276,12	285,39	285,14
28/08/2023	359.895	0,08%	280,29	276,12	281,98	278,33
25/08/2023	353.289	1,72%	274,365	273,09	278,875	278,13
24/08/2023	460.532	-0,92%	275,50	272,89	278,315	273,428
23/08/2023	424.051	0,17%	277,47	275,39	278,6775	275,96
22/08/2023	467.723	-0,27%	275,68	274,06	276,485	275,49
21/08/2023	511.153	-0,61%	278,99	275,2725	279,97	276,23
18/08/2023	471.213	0,00%	277,195	276,72	279,3184	277,92
17/08/2023	498.947	-1,31%	282,28	277,66	282,265	277,92
16/08/2023	368.961	-1,14%	284,69	281,60	285,87	281,60
15/08/2023	226.060	0,06%	284,99	284,205	286,11	284,95
14/08/2023	353.713	0,97%	282,58	281,361	286,46	284,84
11/08/2023	239.512	-0,30%	282,58	281,765	283,41	282,17
10/08/2023	391.030	0,33%	282,905	282,19	287,72	282,94
09/08/2023	363.140	-0,12%	286,25	280,72	283,72	281,99
08/08/2023	436.231	-1,38%	286,25	279,41	285,08	282,31
07/08/2023	484.626	0,90%	285,65	282,5901	288,46	286,26
04/08/2023	1.194.147	2,97%	283,67	282,0101	292,46	283,81
03/08/2023	876.436	0,37%	274,41	271,86	277,62	275,575
02/08/2023	911.855	-1,89%	278,15	273,62	279,755	274,00
01/08/2023	915.994	-1,50%	280,64	278,13	282,32	279,17
31/07/2023	623.493	0,18%	284,00	280,88	284,63	283,50
28/07/2023	660.533	0,37%	283,84	280,89	284,63	283,05
27/07/2023	1.061.691	-2,76%	289,24	281,97	290,50	282,10
26/07/2023	497.385	-0,34%	289,24	288,05	291,30	289,91
25/07/2023	517.416	0,03%	289,24	286,97	291,84	290,82
24/07/2023	514.437	-1,63%	295,02	290,35	296,182	290,78
21/07/2023	656.811	-0,18%	295,12	293,52	296,90	295,52
20/07/2023	641.921	0,53%	295,745	294,155	297,855	296,03
19/07/2023	635.710	-0,73%	296,125	291,679	297,645	294,48
18/07/2023	471.266	-0,63%	297,45	293,44	297,85	296,73
17/07/2023	508.704	-1,24%	299,75	297,50	302,3331	298,69
14/07/2023	500.158	1,02%	299,75	299,91	304,85	302,68
13/07/2023	377.164	0,51%	297,89	296,42	300,06	299,54
12/07/2023	314.462	0,52%	297,56	296,50	299,82	297,96
11/07/2023	374.014	0,38%	295,66	292,85	297,32	296,43
10/07/2023	295.495	0,35%	295,66	294,15	297,34	295,30
07/07/2023	468.530	-0,43%	295,66	292,64	295,93	294,40
06/07/2023	386.165	-0,56%	296,42	293,225	296,855	295,70
05/07/2023	369.252	-0,23%	296,42	294,745	298,02	297,315
04/07/2023	302.545	-2,00%	304,84	297,0375	302,845	298,98
03/07/2023	302.537	-2,00%	304,84	297,0375	302,845	299,00
30/06/2023	423.381	1,09%	304,84	303,21	306,92	305,07
29/06/2023	276.480	0,76%	299,825	298,2535	302,21	301,81
28/06/2023	523.816	0,49%	298,59	298,5566	302,37	300,22
27/06/2023	431.831	0,61%	297,22	295,08	298,93	298,66
26/06/2023	314.573	-0,36%	297,63	293,89	299,275	296,80
23/06/2023	457.071	-0,05%	297,99	296,37	299,46	297,74
22/06/2023	445.623	0,09%	297,99	295,76	299,205	297,85
21/06/2023	563.208	-0,05%	297,76	293,77	298,105	297,64
20/06/2023	662.084	1,18%	297,76	291,045	299,26	297,83
19/06/2023	735.631	-0,54%	297,76	294,01	301,24	294,05
16/06/2023	735.631	-0,54%	297,76	294,01	301,24	294,05
15/06/2023	411.333	0,70%	297,26	290,46	296,00	295,62
14/06/2023	1.508.499	4,20%	297,26	291,13	300,01	293,57
13/06/2023	395.723	0,64%	279,99	279,06	282,96	281,7065
12/06/2023	337.107	-0,30%	279,99	276,55	280,39	279,81
09/06/2023	463.537	1,43%	277,23	275,33	280,91	280,74
08/06/2023	451.377	-0,45%	277,76	275,75	278,69	276,73
07/06/2023	533.585	0,47%	276,66	274,14	278,815	277,86
06/06/2023	537.739	-0,51%	279,26	272,65	279,36	276,54
05/06/2023	420.426	-0,59%	279,26	277,15	280,48	276,66
02/06/2023	710.592	-0,11%	280,10	277,35	280,39	278,27
01/06/2023	512.563	1,14%	275,31	273,49	279,56	278,73
31/05/2023	619.028	-0,41%	273,44	270,69	275,32	275,58
30/05/2023	619.028	-0,41%	273,44	270,69	275,32	271,47
29/05/2023	377.670	0,09%	273,44	271,38	275,85	272,64
26/05/2023	377.670	0,09%	273,44	271,38	275,85	272,64
25/05/2023	546.588	-0,04%	273,94	267,76	274,11	272,44
24/05/2023	579.433	-0,55%	284,36	270,21	275,14	272,66
23/05/2023	1.063.251	-4,18%	284,36	272,07	285,30	274,22