Stryker Corporation (SYK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	710.031	-0,47%	286,20	285,71	291,61	284,02
19/05/2023	266.798	0,03%	285,14	284,19	289,08	285,33
18/05/2023	361.404	0,46%	283,51	282,775	286,3399	285,275
17/05/2023	384.179	-0,67%	286,11	281,725	287,84	284,03
16/05/2023	388.797	-1,03%	288,88	285,20	288,796	285,95
15/05/2023	438.561	1,17%	286,505	286,0601	290,4868	288,82
12/05/2023	342.910	0,11%	284,63	282,81	286,47	285,42
11/05/2023	542.082	-0,19%	284,63	284,32	288,76	285,06
10/05/2023	409.206	0,68%	284,01	282,44	286,46	285,57
09/05/2023	316.732	-1,63%	288,21	283,66	288,635	283,57
08/05/2023	382.102	1,25%	283,28	282,9875	288,53	288,27
05/05/2023	600.504	-0,04%	285,43	282,6856	286,33	284,51
04/05/2023	569.755	-0,87%	286,115	281,97	286,54	284,63
03/05/2023	786.635	-2,30%	295,63	286,55	295,91	287,135
02/05/2023	1.540.225	-1,99%	286,22	284,32	299,32	293,91
01/05/2023	1.254.934	0,07%	299,82	298,6606	301,42	299,85
28/04/2023	475.860	0,55%	298,70	296,69	299,86	299,85
27/04/2023	533.672	-0,19%	299,425	294,34	299,81	298,24
26/04/2023	368.954	-0,20%	301,32	297,30	300,08	298,90
25/04/2023	485.529	-0,84%	301,725	298,53	303,37	299,51
24/04/2023	684.222	-0,51%	304,71	301,1675	305,44	302,00
21/04/2023	616.228	0,48%	304,27	301,90	306,53	303,555
20/04/2023	572.386	0,95%	298,32	297,11	302,16	302,145
19/04/2023	1.007.287	2,90%	291,44	291,61	302,23	299,36
18/04/2023	342.351	-0,62%	294,225	290,10	294,22	290,96
17/04/2023	359.734	0,33%	292,455	290,09	293,125	292,72
14/04/2023	303.882	0,08%	291,17	290,29	292,065	291,83
13/04/2023	420.230	0,54%	291,09	288,81	291,63	291,67
12/04/2023	525.968	-0,11%	292,74	289,54	294,07	290,21
11/04/2023	339.305	0,81%	289,68	289,47	292,20	290,57
10/04/2023	380.850	0,16%	286,01	284,54	288,32	288,14
06/04/2023	511.454	-0,14%	288,64	286,24	288,75	287,63
05/04/2023	636.585	0,36%	287,11	286,785	289,90	288,14
04/04/2023	481.810	-0,16%	288,01	285,43	290,065	287,09
03/04/2023	473.156	0,70%	284,36	280,14	288,15	287,46
31/03/2023	748.470	1,71%	282,69	280,93	285,68	285,51
30/03/2023	410.095	0,87%	279,84	278,73	280,90	280,71
29/03/2023	469.147	0,98%	277,54	277,45	279,77	280,13
28/03/2023	382.760	-1,54%	276,32	276,25	280,13	273,84
27/03/2023	379.203	0,63%	278,70	276,69	280,27	278,43
24/03/2023	341.703	0,88%	272,10	272,95	277,12	276,705
23/03/2023	347.523	0,64%	273,54	271,95	277,66	274,08
22/03/2023	655.868	-2,15%	277,36	272,15	280,52	272,15
21/03/2023	576.601	0,39%	277,61	275,40	278,72	277,90
20/03/2023	451.504	0,89%	273,56	273,97	277,62	276,89
17/03/2023	735.530	-0,29%	273,83	273,935	277,49	274,41
16/03/2023	478.778	0,81%	270,21	267,895	275,355	275,23
15/03/2023	555.830	-0,94%	269,94	269,3396	273,225	273,11
14/03/2023	1.040.617	3,40%	268,62	268,57	276,35	275,77
13/03/2023	607.164	0,76%	261,85	261,63	270,3225	266,70
10/03/2023	672.497	-1,39%	268,80	260,9057	269,285	264,61
09/03/2023	897.615	1,04%	267,62	266,30	273,375	268,35
08/03/2023	312.457	0,34%	263,42	262,84	266,605	265,60
07/03/2023	367.272	-1,01%	268,91	263,6494	269,68	264,70
06/03/2023	301.812	-1,52%	270,97	266,86	271,545	267,40
03/03/2023	619.798	3,62%	264,86	263,63	271,85	271,565
02/03/2023	621.986	0,79%	258,26	257,66	262,08	262,02
01/03/2023	284.604	-1,10%	262,59	259,565	262,375	259,98
28/02/2023	481.278	0,11%	263,73	261,74	265,09	262,90
27/02/2023	357.948	0,09%	263,16	261,96	265,34	262,54
24/02/2023	725.406	-0,40%	260,24	257,37	262,40	262,30
23/02/2023	491.063	0,64%	262,24	261,41	264,95	263,33
22/02/2023	483.917	0,15%	261,92	260,57	262,98	261,62
21/02/2023	443.988	-0,75%	262,74	259,77	262,90	261,20
20/02/2023	343.397	0,00%	262,91	260,55	263,49	263,22
17/02/2023	343.397	0,00%	262,91	260,55	263,49	263,22
16/02/2023	505.105	-0,75%	260,96	259,32	265,70	263,29
15/02/2023	397.867	0,21%	263,295	262,24	265,80	265,22
14/02/2023	348.469	-0,88%	266,95	262,60	268,83	264,65
13/02/2023	440.462	1,01%	265,01	264,13	267,45	267,01
10/02/2023	449.236	-0,03%	263,01	261,84	264,89	264,29
09/02/2023	528.199	-1,45%	269,81	263,24	269,759	264,328
08/02/2023	667.038	-1,48%	271,10	267,62	272,725	268,42
07/02/2023	824.659	0,34%	268,64	265,47	273,72	272,41
06/02/2023	870.353	-4,12%	281,11	270,74	281,195	271,49
03/02/2023	795.763	0,23%	281,04	280,525	284,00	283,14
02/02/2023	1.055.580	1,28%	276,29	276,03	282,56	282,51
01/02/2023	2.241.648	9,91%	269,04	267,00	280,46	278,97
31/01/2023	692.240	1,72%	249,82	248,96	253,96	253,82
30/01/2023	520.707	-1,81%	253,59	249,27	254,16	249,57
27/01/2023	494.298	0,72%	251,48	249,51	255,91	254,22
26/01/2023	461.879	-0,21%	254,34	250,87	254,75	252,41
25/01/2023	534.881	-1,10%	251,84	249,30	253,99	252,94
24/01/2023	463.523	-0,68%	257,97	253,81	258,619	255,74
23/01/2023	600.087	0,45%	256,20	256,07	262,64	257,36
20/01/2023	499.048	1,15%	254,94	252,14	256,59	256,22
19/01/2023	439.718	0,53%	249,12	248,80	254,22	253,35
18/01/2023	1.063.586	-1,72%	256,21	251,35	256,21	252,00
17/01/2023	472.338	-1,24%	258,96	255,40	259,3402	256,60
16/01/2023	355.246	1,35%	256,28	254,19	260,15	259,82
13/01/2023	355.246	1,35%	256,28	254,19	260,15	259,82
12/01/2023	367.342	-0,96%	257,95	255,01	258,2153	256,33
11/01/2023	680.860	-1,93%	262,67	255,77	263,73	258,725
10/01/2023	981.468	1,08%	261,98	260,91	264,98	263,81
09/01/2023	1.116.573	1,85%	258,96	257,46	264,18	261,00
06/01/2023	629.042	2,57%	251,24	248,29	256,625	256,25
05/01/2023	538.224	-1,07%	251,67	248,21	252,12	249,80
04/01/2023	624.307	2,61%	247,08	246,82	253,38	252,44
03/01/2023	442.759	0,67%	245,84	243,81	249,50	246,13
02/01/2023	309.726	-0,41%	243,04	241,74	245,08	244,49