Stryker Corporation (S1YK34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:36PM BRT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 24 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 21 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 20 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 19 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 18 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 17 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 14 June 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 80 |
| 13 June 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| 12 June 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 30,000 |
| 11 June 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 10 June 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 2,844 |
| 07 June 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 15,000 |
| 06 June 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 5,000 |
| 05 June 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 04 June 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 2,067 |
| 03 June 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 31 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 29 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 28 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 27 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
| 24 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 100 |
| 23 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 22 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 21 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 20 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 17 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 98 |
| 16 May 2024 | 85.68 | 85.68 | 85.53 | 85.68 | 85.68 | 10 |
| 15 May 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 14 May 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 1 |
| 13 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 10 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 09 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 08 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 07 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1 |
| 06 May 2024 | 82.40 | 82.56 | 82.35 | 82.35 | 82.35 | 125 |
| 03 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 02 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 30 Apr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 29 Apr 2024 | 86.67 | 87.12 | 86.31 | 86.57 | 86.57 | 211 |
| 26 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 100 |
| 25 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 24 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 23 Apr 2024 | 84.50 | 85.46 | 84.50 | 85.46 | 85.46 | 6 |
| 22 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 19 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 18 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 17 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 16 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 15 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 12 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 11 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 10 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 180 |
| 09 Apr 2024 | 87.45 | 87.45 | 87.40 | 87.40 | 87.40 | 6,700 |
| 08 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 05 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 04 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 03 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 02 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 55 |
| 01 Apr 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 28 Mar 2024 | 89.66 | 89.96 | 89.66 | 89.96 | 89.96 | 180 |
| 27 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| 27 Mar 2024 | 0.143298 Dividend | |||||
| 26 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.80 | 1 |
| 25 Mar 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| 22 Mar 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| 21 Mar 2024 | 87.96 | 88.11 | 87.84 | 87.93 | 87.79 | 318 |
| 20 Mar 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.05 | - |
| 19 Mar 2024 | 89.21 | 89.21 | 89.20 | 89.20 | 89.05 | 25,060 |
| 18 Mar 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.21 | - |
| 15 Mar 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.21 | 20,000 |
| 14 Mar 2024 | 88.02 | 88.38 | 87.74 | 88.32 | 88.17 | 293 |
| 13 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.69 | 57 |
| 12 Mar 2024 | 88.92 | 89.39 | 88.83 | 89.19 | 89.04 | 28 |
| 11 Mar 2024 | 88.38 | 88.75 | 88.29 | 88.29 | 88.14 | 3,515 |
| 08 Mar 2024 | 88.65 | 89.46 | 88.65 | 89.28 | 89.13 | 285 |
| 07 Mar 2024 | 88.47 | 88.65 | 87.94 | 88.32 | 88.17 | 4,836 |
| 06 Mar 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.98 | 57 |
| 05 Mar 2024 | 88.02 | 88.02 | 86.94 | 86.94 | 86.80 | 63 |
| 04 Mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.87 | 1 |
| 01 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 29 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 28 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 27 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | 1,900 |
| 26 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.35 | - |
| 23 Feb 2024 | 87.48 | 88.92 | 86.67 | 88.50 | 88.35 | 407 |
| 22 Feb 2024 | 86.22 | 87.57 | 86.22 | 87.40 | 87.26 | 420 |
| 21 Feb 2024 | 85.15 | 86.22 | 85.15 | 86.14 | 86.00 | 406 |
| 20 Feb 2024 | 85.96 | 85.96 | 85.50 | 85.50 | 85.36 | 3,430 |
| 19 Feb 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.62 | - |
| 16 Feb 2024 | 88.87 | 88.87 | 86.76 | 86.76 | 86.62 | 75 |
| 15 Feb 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.98 | 1 |
| 14 Feb 2024 | 86.34 | 87.00 | 86.34 | 87.00 | 86.86 | 60 |
| 09 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| 08 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| 07 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | 1 |
| 06 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | - |
| 05 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | 3 |
| 02 Feb 2024 | 84.96 | 85.04 | 84.96 | 85.04 | 84.90 | 26 |
| 01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.