Stryker Corporation (S1YK34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 12:22PM BRT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| May 09, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| May 08, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| May 07, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1 |
| May 06, 2024 | 82.40 | 82.56 | 82.35 | 82.35 | 82.35 | 125 |
| May 03, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| May 02, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Apr 30, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Apr 29, 2024 | 86.67 | 87.12 | 86.31 | 86.57 | 86.57 | 211 |
| Apr 26, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 100 |
| Apr 25, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Apr 24, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Apr 23, 2024 | 84.50 | 85.46 | 84.50 | 85.46 | 85.46 | 6 |
| Apr 22, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 19, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 18, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 17, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 16, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 15, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 12, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 11, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Apr 10, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 180 |
| Apr 09, 2024 | 87.45 | 87.45 | 87.40 | 87.40 | 87.40 | 6,700 |
| Apr 08, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Apr 05, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Apr 04, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Apr 03, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| Apr 02, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 55 |
| Apr 01, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 28, 2024 | 89.66 | 89.96 | 89.66 | 89.96 | 89.96 | 180 |
| Mar 27, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Mar 27, 2024 | 0.138902 Dividend | |||||
| Mar 26, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.80 | 1 |
| Mar 25, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| Mar 22, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| Mar 21, 2024 | 87.96 | 88.11 | 87.84 | 87.93 | 87.79 | 318 |
| Mar 20, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.06 | - |
| Mar 19, 2024 | 89.21 | 89.21 | 89.20 | 89.20 | 89.06 | 25,060 |
| Mar 18, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.22 | - |
| Mar 15, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.22 | 20,000 |
| Mar 14, 2024 | 88.02 | 88.38 | 87.74 | 88.32 | 88.18 | 293 |
| Mar 13, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.70 | 57 |
| Mar 12, 2024 | 88.92 | 89.39 | 88.83 | 89.19 | 89.05 | 28 |
| Mar 11, 2024 | 88.38 | 88.75 | 88.29 | 88.29 | 88.15 | 3,515 |
| Mar 08, 2024 | 88.65 | 89.46 | 88.65 | 89.28 | 89.14 | 285 |
| Mar 07, 2024 | 88.47 | 88.65 | 87.94 | 88.32 | 88.18 | 4,836 |
| Mar 06, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.99 | 57 |
| Mar 05, 2024 | 88.02 | 88.02 | 86.94 | 86.94 | 86.80 | 63 |
| Mar 04, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.88 | 1 |
| Mar 01, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| Feb 29, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| Feb 28, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| Feb 27, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | 1,900 |
| Feb 26, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.36 | - |
| Feb 23, 2024 | 87.48 | 88.92 | 86.67 | 88.50 | 88.36 | 407 |
| Feb 22, 2024 | 86.22 | 87.57 | 86.22 | 87.40 | 87.26 | 420 |
| Feb 21, 2024 | 85.15 | 86.22 | 85.15 | 86.14 | 86.00 | 406 |
| Feb 20, 2024 | 85.96 | 85.96 | 85.50 | 85.50 | 85.36 | 3,430 |
| Feb 19, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.62 | - |
| Feb 16, 2024 | 88.87 | 88.87 | 86.76 | 86.76 | 86.62 | 75 |
| Feb 15, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.98 | 1 |
| Feb 14, 2024 | 86.34 | 87.00 | 86.34 | 87.00 | 86.86 | 60 |
| Feb 09, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| Feb 08, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| Feb 07, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | 1 |
| Feb 06, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | - |
| Feb 05, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | 3 |
| Feb 02, 2024 | 84.96 | 85.04 | 84.96 | 85.04 | 84.90 | 26 |
| Feb 01, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
| Jan 31, 2024 | 83.99 | 84.00 | 83.99 | 84.00 | 83.87 | 10 |
| Jan 30, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.27 | 10 |
| Jan 29, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.08 | - |
| Jan 26, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.08 | 2 |
| Jan 25, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.04 | 15 |
| Jan 24, 2024 | 76.02 | 76.48 | 76.02 | 76.21 | 76.09 | 3,817 |
| Jan 23, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.08 | - |
| Jan 22, 2024 | 78.48 | 79.04 | 78.16 | 78.20 | 78.08 | 402 |
| Jan 19, 2024 | 77.68 | 77.84 | 77.68 | 77.81 | 77.69 | 615 |
| Jan 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.88 | 20 |
| Jan 17, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.27 | - |
| Jan 16, 2024 | 76.48 | 77.60 | 76.48 | 77.39 | 77.27 | 568 |
| Jan 15, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | - |
| Jan 12, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | 23 |
| Jan 11, 2024 | 75.24 | 75.86 | 75.02 | 75.39 | 75.27 | 33 |
| Jan 10, 2024 | 75.32 | 75.53 | 75.15 | 75.53 | 75.41 | 316 |
| Jan 09, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.50 | 15 |
| Jan 08, 2024 | 71.75 | 73.13 | 71.75 | 73.13 | 73.01 | 8,174 |
| Jan 05, 2024 | 72.50 | 72.66 | 71.96 | 72.10 | 71.98 | 267 |
| Jan 04, 2024 | 72.72 | 73.33 | 72.72 | 73.33 | 73.21 | 2,254 |
| Jan 03, 2024 | 72.10 | 72.17 | 71.75 | 72.15 | 72.03 | 520 |
| Jan 02, 2024 | 70.28 | 72.40 | 70.28 | 72.40 | 72.28 | 2 |
| Dec 28, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
| Dec 27, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
| Dec 27, 2023 | 0.138662 Dividend | |||||
| Dec 26, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| Dec 22, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| Dec 21, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| Dec 20, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| Dec 19, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| Dec 18, 2023 | 71.40 | 71.89 | 71.04 | 71.26 | 71.01 | 1,406 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.