Saltar para o conteúdo principal Login

Stryker Corporation (SYK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025 536.761 0,12% 391,10 390,00 398,60 394,69
16/05/2025 474.942 0,51% 388,77 384,5801 394,4404 394,21
15/05/2025 596.564 1,52% 386,885 384,5801 392,71 392,20
14/05/2025 544.162 -0,31% 389,12 384,76 390,46 386,32
13/05/2025 445.822 -0,14% 389,07 386,1295 392,415 387,53
12/05/2025 632.727 1,88% 387,01 386,55 392,658 388,08
09/05/2025 398.283 -0,40% 384,00 380,28 388,2275 380,92
08/05/2025 452.409 -0,42% 378,155 376,30 388,2275 382,46
07/05/2025 609.193 1,73% 378,885 373,98 384,575 384,06
06/05/2025 872.784 -1,01% 376,855 373,0575 383,94 377,52
05/05/2025 856.735 0,83% 376,0405 373,0575 383,94 381,36
02/05/2025 2.323.705 1,13% 372,54 363,08 380,88 378,22
01/05/2025 808.928 0,02% 369,58 366,86 376,18 373,99
30/04/2025 1.031.024 0,74% 368,50 366,14 375,16 373,92
29/04/2025 619.204 1,21% 365,93 363,91 372,17 370,92
28/04/2025 677.238 0,39% 364,51 362,4833 368,95 366,49
25/04/2025 677.117 1,11% 358,475 354,47 366,235 365,06
24/04/2025 620.867 1,10% 355,10 354,47 368,365 361,05
23/04/2025 665.737 2,58% 341,67 341,565 368,365 357,11
22/04/2025 881.417 2,51% 345,05 335,20 357,20 348,12
21/04/2025 675.676 -1,99% 344,71 335,20 345,635 339,59
17/04/2025 647.633 -0,05% 347,135 343,19 352,58 346,50
16/04/2025 590.235 -0,04% 355,00 343,47 355,385 346,67
15/04/2025 640.051 -1,87% 354,75 346,0112 355,385 346,80
14/04/2025 727.809 0,90% 351,15 349,14 358,00 353,42
11/04/2025 862.281 0,54% 348,98 341,74 353,1046 350,28
10/04/2025 1.422.132 -4,02% 334,315 337,66 359,46 348,39
09/04/2025 1.659.776 7,61% 334,315 330,00 364,40 362,97
08/04/2025 888.056 -2,48% 355,465 332,32 357,09 337,37
07/04/2025 2.324.386 -0,13% 336,33 329,1608 357,59 345,34
04/04/2025 2.377.210 -6,07% 362,67 344,81 362,07 345,80
03/04/2025 2.144.531 -2,47% 369,19 361,59 374,34 368,15
02/04/2025 1.096.490 1,11% 369,425 366,84 378,35 377,46
01/04/2025 619.271 0,28% 369,425 366,61 374,04 373,30
28/03/2025 526.691 -0,83% 366,66 363,275 372,25 372,25
27/03/2025 555.434 -0,11% 371,43 366,1401 370,00 367,54
26/03/2025 800.088 -1,37% 370,98 359,99 372,61 367,77
25/03/2025 458.885 -0,37% 377,00 370,22 379,02 372,87
24/03/2025 533.976 0,85% 374,615 372,72 377,23 374,27
21/03/2025 657.834 -0,83% 376,04 366,49 374,79 371,11
20/03/2025 612.734 -1,01% 375,91 373,3187 378,2637 374,22
19/03/2025 725.659 0,57% 375,91 374,61 380,89 378,05
18/03/2025 739.094 0,72% 374,50 372,77 376,72 375,91
17/03/2025 598.288 1,07% 364,58 368,26 376,69 373,49
14/03/2025 1.013.698 1,61% 365,195 362,61 371,76 369,53
13/03/2025 1.080.536 -0,05% 367,80 361,06 367,28 363,66
12/03/2025 903.923 -0,40% 368,12 361,335 371,11 363,84
11/03/2025 887.727 -1,31% 368,34 363,10 369,41 365,29
10/03/2025 1.168.768 -2,61% 379,94 367,30 377,09 370,12
07/03/2025 1.037.481 -0,79% 380,31 367,45 381,00 379,30
06/03/2025 586.705 -3,38% 392,20 379,9985 393,47 382,31
05/03/2025 531.865 1,48% 393,945 387,01 398,00 395,69
04/03/2025 883.862 -1,26% 393,945 388,77 396,43 389,92
03/03/2025 559.818 2,20% 391,05 388,43 397,29 394,88
28/02/2025 1.223.082 -0,70% 390,42 379,61 393,82 386,19
27/02/2025 520.429 -0,73% 390,42 388,585 393,84 388,90
26/02/2025 467.825 0,37% 388,08 389,63 396,67 391,74
25/02/2025 903.533 0,61% 388,08 385,07 391,37 390,30
24/02/2025 471.845 1,38% 382,87 387,37 390,26 387,92
21/02/2025 458.548 -0,94% 384,37 380,10 387,52 382,66
20/02/2025 440.950 -0,54% 387,075 383,30 387,9985 386,41
19/02/2025 397.961 0,76% 384,63 384,26 388,52 388,52
18/02/2025 648.859 0,11% 384,12 379,36 385,70 385,61
17/02/2025 357.246 0,00% 390,03 384,54 390,03 385,18
14/02/2025 667.093 -0,82% 386,73 384,51 391,485 385,02
13/02/2025 484.159 0,71% 386,73 383,4401 388,80 388,37
12/02/2025 621.982 -1,24% 390,72 382,04 389,73 385,63
11/02/2025 491.715 -0,54% 392,79 389,00 393,445 390,48
10/02/2025 629.115 0,31% 396,04 390,37 393,96 392,60
07/02/2025 531.550 -1,18% 395,83 390,75 396,52 391,40
06/02/2025 537.905 -0,76% 393,25 395,91 399,37 396,07
05/02/2025 503.132 1,71% 393,25 393,415 399,8499 399,09
04/02/2025 565.385 0,32% 389,44 388,24 393,07 392,39
03/02/2025 439.135 -0,04% 391,15 387,00 394,13 391,14
31/01/2025 734.298 0,22% 391,12 390,08 397,56 391,29
30/01/2025 909.047 -0,16% 393,54 389,965 400,555 390,43
29/01/2025 1.820.040 -1,03% 400,61 386,77 395,26 391,07
28/01/2025 1.069.823 0,53% 396,00 394,68 405,665 395,15
27/01/2025 850.310 1,42% 390,05 394,676 400,32 399,90
24/01/2025 728.066 0,21% 392,65 389,815 394,60 394,31
23/01/2025 643.664 0,77% 390,61 389,45 394,59 393,50
22/01/2025 1.009.023 -1,35% 390,64 388,90 394,9999 390,49
21/01/2025 1.165.834 3,24% 385,00 387,945 396,205 395,85
20/01/2025 602.234 0,00% 385,00 379,58 385,00 383,42
17/01/2025 805.771 0,43% 375,51 379,00 385,82 383,60
16/01/2025 737.670 3,58% 375,51 373,03 381,79 381,79
15/01/2025 817.020 1,60% 364,00 363,66 370,05 368,61
14/01/2025 606.731 0,50% 363,65 359,32 363,14 362,80
13/01/2025 739.130 -1,28% 361,62 360,78 367,85 360,98
10/01/2025 670.446 0,43% 357,00 361,43 368,81 365,66
09/01/2025 746.926 2,55% 357,00 354,7257 364,86 364,10
08/01/2025 687.418 2,51% 362,41 354,7257 364,81 364,25
07/01/2025 970.202 -1,71% 362,41 351,98 362,06 355,18
06/01/2025 698.190 -0,04% 360,97 358,02 362,44 361,36
03/01/2025 430.574 0,78% 362,48 358,30 361,996 361,52
02/01/2025 443.299 -0,37% 361,90 356,8201 362,48 358,72
31/12/2024 0 -0,61% 361,90 358,29 363,51 360,05
30/12/2024 348.090 -1,32% 363,28 358,67 369,32 360,05
27/12/2024 296.898 -0,63% 367,73 364,79 369,67 367,11
26/12/2024 365.209 -0,37% 368,28 367,48 370,65 369,42

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco