BiG | O banco que entende os seus valores.

Stryker Corporation (SYK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/07/2025	287.852	0,89%	393,09	390,32	395,50	395,28
03/07/2025	287.579	1,33%	391,81	388,21	397,00	394,75
02/07/2025	563.405	-1,27%	393,94	388,21	399,74	391,81
01/07/2025	614.081	0,28%	391,70	392,2901	399,74	396,74
30/06/2025	379.463	0,74%	392,45	390,65	400,00	395,63
27/06/2025	481.834	0,80%	393,41	388,855	396,25	392,71
26/06/2025	623.904	-0,47%	387,00	385,27	396,25	390,40
25/06/2025	997.202	1,49%	379,675	377,64	393,225	392,23
24/06/2025	885.133	1,93%	374,53	372,48	388,12	386,46
23/06/2025	518.142	0,96%	376,75	372,64	379,44	379,16
20/06/2025	478.886	0,60%	373,26	373,26	377,90	375,56
19/06/2025	394.518	-0,03%	374,11	372,05	376,64	373,26
18/06/2025	374.098	-0,03%	374,48	370,85	376,9944	373,29
17/06/2025	677.697	-0,99%	378,20	370,85	381,615	373,37
16/06/2025	430.466	-0,05%	377,30	376,01	381,64	377,12
13/06/2025	390.261	-0,84%	380,26	373,00	382,265	377,30
12/06/2025	444.495	-0,16%	384,67	378,02	385,42	380,49
11/06/2025	350.000	-1,03%	383,075	379,795	386,29	381,08
10/06/2025	462.726	0,73%	383,25	377,595	386,29	385,05
09/06/2025	430.344	-0,42%	384,50	377,595	384,50	382,28
06/06/2025	276.188	0,21%	383,24	381,66	388,69	383,89
05/06/2025	454.589	0,14%	382,145	346,50	384,535	383,10
04/06/2025	392.567	0,40%	380,51	377,80	383,83	382,55
03/06/2025	435.387	0,04%	380,00	375,55	382,13	381,01
02/06/2025	445.090	-0,47%	382,64	375,51	382,64	380,86
30/05/2025	528.276	0,05%	379,28	377,96	384,49	382,64
29/05/2025	406.737	0,52%	381,42	378,51	385,35	382,35
28/05/2025	471.095	-0,88%	385,00	379,74	385,40	380,39
27/05/2025	568.120	1,90%	376,48	376,48	385,40	383,78
23/05/2025	806.980	-0,44%	378,355	371,265	380,53	376,62
22/05/2025	586.364	-0,39%	386,26	375,86	388,62	378,28
21/05/2025	744.468	-2,52%	392,50	379,16	393,32	379,75
20/05/2025	564.461	-1,30%	392,90	388,00	394,92	389,55
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