Stryker Corporation (SYK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	309.726	-0,41%	243,04	241,74	245,08	244,49
29-12-2022	264.948	1,90%	242,05	241,655	247,16	245,475
28-12-2022	365.849	-0,98%	243,14	241,49	247,01	241,65
27-12-2022	273.354	0,50%	244,39	241,26	244,965	244,045
23-12-2022	89.083	-0,06%	241,77	239,62	242,50	241,63
22-12-2022	440.531	0,15%	240,63	237,47	241,85	241,90
21-12-2022	543.532	1,23%	240,20	238,68	242,78	241,53
20-12-2022	582.207	-0,20%	239,05	236,60	239,72	238,555
19-12-2022	562.920	-0,39%	238,73	236,2701	239,87	238,90
16-12-2022	993.442	-2,13%	242,335	235,83	243,75	239,775
15-12-2022	564.594	-4,26%	250,00	244,90	250,64	243,00
14-12-2022	543.469	-0,08%	253,40	251,44	258,57	253,75
13-12-2022	808.896	1,92%	257,64	251,90	258,465	253,96
12-12-2022	482.908	1,86%	243,92	244,09	249,50	249,1702
09-12-2022	604.335	-1,30%	246,54	244,56	249,18	244,63
08-12-2022	955.962	2,41%	243,05	241,89	249,315	247,92
07-12-2022	474.467	2,77%	238,12	237,355	242,13	242,065
06-12-2022	1.998.778	-1,00%	236,40	233,96	237,87	235,5113
05-12-2022	1.877.283	-2,12%	239,85	237,64	241,47	238,03
02-12-2022	2.347.033	0,99%	237,91	238,04	244,06	243,15
01-12-2022	3.473.375	3,02%	236,14	235,895	242,48	240,95
30-11-2022	1.871.818	2,90%	227,27	226,92	233,78	233,79
29-11-2022	1.797.238	-0,03%	227,27	226,165	228,91	227,21
28-11-2022	1.932.869	-2,37%	232,34	226,595	233,34	227,22
25-11-2022	864.501	1,06%	229,53	231,02	233,29	232,74
24-11-2022	1.644.610	1,72%	227,51	227,01	230,78	230,42
23-11-2022	1.644.610	1,72%	227,51	227,01	230,78	230,42
22-11-2022	1.846.942	0,83%	225,55	223,91	226,875	226,51
21-11-2022	2.524.688	0,54%	222,655	222,655	226,98	224,81
18-11-2022	2.676.879	2,13%	221,46	220,74	223,94	223,64
17-11-2022	3.543.930	-1,01%	219,42	216,55	220,01	219,03
16-11-2022	1.960.249	-2,00%	221,17	220,555	223,80	221,27
15-11-2022	2.180.883	1,03%	221,17	218,64	223,996	221,25
14-11-2022	598.744	-2,42%	223,67	219,00	224,75	219,03
11-11-2022	1.204.586	2,46%	214,17	217,96	224,52	224,34
10-11-2022	988.177	5,66%	214,17	214,23	220,67	218,89
09-11-2022	611.926	-2,46%	209,73	206,685	210,485	207,27
08-11-2022	785.098	6,74%	213,09	207,39	213,40	209,78
07-11-2022	878.945	1,15%	213,09	209,54	213,45	213,4058
04-11-2022	1.039.799	2,43%	207,69	205,94	211,24	210,545
03-11-2022	765.037	-3,03%	218,93	205,45	209,91	205,55
02-11-2022	1.223.662	-3,69%	218,93	211,78	220,355	211,97
01-11-2022	2.561.553	0,86%	214,57	212,19	221,82	220,01
31-10-2022	1.486.749	-0,03%	227,42	226,29	229,78	229,17
28-10-2022	716.963	0,41%	228,33	228,46	231,24	229,22
27-10-2022	859.498	-0,09%	229,55	226,79	230,44	228,39
26-10-2022	874.153	1,79%	219,99	224,73	231,28	228,64
25-10-2022	679.809	1,91%	219,99	219,615	225,34	224,72
24-10-2022	479.743	1,11%	216,44	219,0925	222,61	220,73
21-10-2022	656.679	1,84%	216,44	210,31	218,60	218,38
20-10-2022	541.092	-0,92%	216,44	212,66	219,25	214,14
19-10-2022	799.876	0,71%	222,62	213,3451	217,55	216,855
18-10-2022	749.964	-0,37%	222,62	214,55	224,60	214,83
17-10-2022	826.646	2,97%	212,71	212,23	216,97	215,67
14-10-2022	769.097	-1,78%	216,12	208,27	216,9245	209,13
13-10-2022	569.245	2,05%	204,86	203,23	216,46	214,03
12-10-2022	998.528	-1,25%	208,00	208,58	214,85	208,64
11-10-2022	1.049.286	1,57%	208,00	206,68	214,22	211,26
10-10-2022	636.284	-0,26%	209,99	205,86	211,1762	208,02
07-10-2022	615.826	-1,37%	209,15	206,84	210,12	208,52
06-10-2022	526.408	0,03%	216,12	211,13	216,3887	211,39
05-10-2022	295.388	0,10%	215,80	212,50	217,89	216,025
04-10-2022	385.640	2,41%	209,84	209,84	215,94	215,83
03-10-2022	419.654	3,36%	202,54	202,54	211,18	209,79
30-09-2022	581.110	-1,51%	206,325	202,31	210,28	202,56
29-09-2022	508.854	-0,08%	204,92	201,45	206,29	205,62
28-09-2022	629.144	1,50%	204,42	202,27	207,0942	205,718
27-09-2022	574.060	-2,80%	205,07	200,87	207,02	202,65
26-09-2022	523.468	-1,79%	211,72	200,94	206,88	203,28
23-09-2022	630.969	-0,84%	211,72	202,60	207,985	207,065
22-09-2022	587.029	-1,70%	211,72	208,28	212,08	208,82
21-09-2022	420.502	-2,56%	219,25	212,375	221,32	212,445
20-09-2022	489.045	-1,32%	219,05	214,76	219,28	218,015
19-09-2022	542.834	-0,25%	224,90	216,38	221,32	220,94
16-09-2022	828.795	-2,32%	224,90	219,35	224,97	221,50
15-09-2022	869.999	0,22%	226,09	225,89	230,63	226,76
14-09-2022	667.009	0,31%	226,38	223,84	228,03	226,27
13-09-2022	680.223	-2,66%	226,38	224,33	228,93	225,58
12-09-2022	1.238.784	0,76%	221,01	229,985	232,57	231,75
09-09-2022	1.359.131	4,38%	221,01	220,815	230,01	230,00
08-09-2022	1.246.284	4,47%	209,78	209,4391	220,45	220,64
07-09-2022	517.700	4,17%	203,18	202,87	211,61	211,21
06-09-2022	408.035	-1,34%	204,695	201,86	205,4736	202,76
05-09-2022	341.080	-1,34%	204,35	201,91	208,70	203,83
02-09-2022	341.080	-1,34%	204,35	201,91	208,70	203,83
01-09-2022	362.092	0,59%	204,35	202,0422	206,80	206,59
31-08-2022	478.992	-0,01%	207,19	204,835	209,75	205,25
30-08-2022	335.520	-0,74%	205,50	204,4052	207,70	205,27
29-08-2022	283.505	-0,15%	205,50	204,68	208,72	206,80
26-08-2022	429.440	-4,49%	216,905	206,82	216,5992	207,11
25-08-2022	331.802	2,07%	214,30	213,1265	216,89	216,91
24-08-2022	671.398	1,61%	209,05	208,6019	212,91	212,51
23-08-2022	381.992	-1,54%	211,455	208,355	211,92	209,15
22-08-2022	354.283	-2,65%	215,20	211,57	215,99	212,36
19-08-2022	354.011	-1,34%	222,90	217,35	220,73	218,16
18-08-2022	371.151	-0,12%	222,90	219,61	223,16	221,13
17-08-2022	501.251	-1,25%	222,72	219,63	222,985	221,355
16-08-2022	617.926	-0,15%	222,72	221,99	226,25	224,25
15-08-2022	782.160	0,64%	222,31	221,53	225,4522	224,57
12-08-2022	419.543	2,34%	218,98	218,65	223,329	223,115