Mercado fechará em 2 h 5 min

Stryker Corporation (SYK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
336,87-0,28 (-0,08%)
A partir de 01:55PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024335,19338,51334,45336,87336,87503.631
25 de abr. de 2024335,84337,87333,33337,15337,151.615.300
24 de abr. de 2024335,28342,60334,20336,85336,851.515.700
23 de abr. de 2024328,55335,12327,00334,91334,911.430.500
22 de abr. de 2024327,71329,43323,75327,68327,681.688.600
19 de abr. de 2024330,38330,38324,68325,43325,431.883.900
18 de abr. de 2024336,07337,03326,59327,45327,452.143.600
17 de abr. de 2024338,61339,40334,59336,03336,031.066.100
16 de abr. de 2024341,14341,43334,19337,66337,661.239.300
15 de abr. de 2024345,79346,33337,97339,13339,131.087.800
12 de abr. de 2024342,90344,12339,31342,05342,051.056.800
11 de abr. de 2024349,16349,42344,15346,29346,29822.200
10 de abr. de 2024348,11351,00345,79347,33347,33646.000
09 de abr. de 2024351,11351,27347,42350,91350,91946.500
08 de abr. de 2024350,46350,99347,41349,75349,75786.500
05 de abr. de 2024348,48351,67348,19351,02351,02686.600
04 de abr. de 2024354,23354,59346,83347,38347,38888.900
03 de abr. de 2024350,86354,88350,22351,00351,00905.900
02 de abr. de 2024352,29353,85348,45349,38349,38996.900
01 de abr. de 2024357,03357,15353,39354,67354,67760.800
28 de mar. de 2024359,20359,50355,69357,87357,871.074.800
27 de mar. de 2024351,99359,08351,89358,71358,711.404.700
27 de mar. de 20240.8 Dividendo
26 de mar. de 2024351,17352,99350,00350,38349,58785.800
25 de mar. de 2024353,25354,24349,85351,03350,23792.500
22 de mar. de 2024353,41354,95348,81352,62351,811.105.400
21 de mar. de 2024353,96354,87351,00353,51352,701.537.600
20 de mar. de 2024356,91356,91351,52353,19352,381.179.200
19 de mar. de 2024354,95356,98353,56356,89356,081.052.100
18 de mar. de 2024354,02355,92352,62354,08353,27953.700
15 de mar. de 2024353,37354,23350,79352,23351,432.075.200
14 de mar. de 2024356,56358,22353,16355,64354,83961.200
13 de mar. de 2024359,63359,65355,80356,89356,081.105.200
12 de mar. de 2024355,17360,33353,76358,39357,57737.000
11 de mar. de 2024357,87361,41354,37355,59354,781.119.900
08 de mar. de 2024357,12360,28355,64357,87357,05871.200
07 de mar. de 2024357,46359,78355,67357,62356,80804.100
06 de mar. de 2024353,00357,01352,70355,00354,19892.300
05 de mar. de 2024357,01357,68349,91352,39351,59840.000
04 de mar. de 2024353,00356,84352,10355,85355,04714.100
01 de mar. de 2024348,82354,54347,08353,22352,411.400.400
29 de fev. de 2024352,39353,77347,27349,07348,272.283.300
28 de fev. de 2024351,61352,25348,54351,80351,001.289.400
27 de fev. de 2024351,32354,33350,60352,21351,41903.900
26 de fev. de 2024355,35356,61351,70352,46351,661.224.100
23 de fev. de 2024353,60357,40352,37355,03354,22691.500
22 de fev. de 2024350,00354,82348,69353,15352,341.326.900
21 de fev. de 2024348,89350,27346,04347,56346,771.177.600
20 de fev. de 2024351,70351,96347,39348,07347,281.161.900
16 de fev. de 2024349,65352,88348,02349,30348,501.343.100
15 de fev. de 2024351,08352,56345,90348,79347,991.516.100
14 de fev. de 2024341,29349,68340,16349,42348,621.904.500
13 de fev. de 2024339,90341,45336,30339,80339,021.548.100
12 de fev. de 2024343,73343,98339,86341,09340,31845.000
09 de fev. de 2024338,86344,33337,63341,96341,181.402.300
08 de fev. de 2024340,72341,91337,08339,03338,261.445.700
07 de fev. de 2024340,74344,25338,23342,72341,94823.900
06 de fev. de 2024344,49344,94338,90339,77338,991.314.400
05 de fev. de 2024342,45346,59340,68342,91342,131.539.600
02 de fev. de 2024341,00342,88338,63342,05341,271.159.600
01 de fev. de 2024335,57341,89333,92340,56339,782.004.500
31 de jan. de 2024339,00342,80333,70335,48334,714.931.900
30 de jan. de 2024315,15317,12314,05316,64315,922.006.400
29 de jan. de 2024310,74314,94310,74314,50313,781.427.300
26 de jan. de 2024313,25313,72310,60311,36310,65907.400
25 de jan. de 2024309,07312,09307,23311,91311,201.200.700
24 de jan. de 2024312,02313,00307,35307,75307,051.420.600
23 de jan. de 2024314,00314,55307,52312,18311,471.366.800
22 de jan. de 2024316,77317,21312,63313,27312,551.868.500
19 de jan. de 2024315,08315,82312,45315,05314,331.905.200
18 de jan. de 2024315,85317,82312,84314,72314,001.472.700
17 de jan. de 2024312,79315,06311,54313,68312,961.466.600
16 de jan. de 2024310,91314,44309,60314,29313,571.599.800
12 de jan. de 2024312,19317,26310,60312,90312,191.646.600
11 de jan. de 2024308,18309,52306,10308,99308,28920.100
10 de jan. de 2024305,00308,21304,00307,78307,081.302.700
09 de jan. de 2024299,50305,43298,52303,25302,561.343.100
08 de jan. de 2024297,00300,34294,34299,98299,301.126.300
05 de jan. de 2024297,50299,30294,43295,33294,66807.300
04 de jan. de 2024293,62299,90292,96298,05297,371.419.000
03 de jan. de 2024295,07295,07292,43293,94293,271.355.400
02 de jan. de 2024297,60299,94294,87296,23295,55979.200
29 de dez. de 2023299,61300,34298,15299,46298,781.150.900
28 de dez. de 2023297,29301,37295,94299,12298,44788.500
28 de dez. de 20230.8 Dividendo
27 de dez. de 2023298,75300,00297,45299,01297,531.029.800
26 de dez. de 2023296,62300,36296,03299,07297,59539.200
22 de dez. de 2023297,62298,42294,23297,50296,031.068.700
21 de dez. de 2023289,34296,09288,90296,03294,561.046.200
20 de dez. de 2023292,25293,84288,15288,31286,881.162.400
19 de dez. de 2023291,06292,34289,66291,98290,531.433.800
18 de dez. de 2023291,39292,36288,50291,47290,031.416.000
15 de dez. de 2023286,18292,21285,79290,15288,714.139.900
14 de dez. de 2023299,00300,56296,26297,10295,631.860.500
13 de dez. de 2023295,25298,82294,05298,53297,051.504.700
12 de dez. de 2023293,98294,81290,73294,53293,07951.700
11 de dez. de 2023287,99293,19287,99293,03291,58999.700
08 de dez. de 2023288,85289,85286,40289,10287,671.078.900
07 de dez. de 2023288,78289,79286,77289,38287,951.434.400
06 de dez. de 2023291,42292,12286,65287,87286,441.383.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...