São Paulo - Delayed Quote BRL

Stryker Corporation (S1YK34.SA)

Compare
117.12
+1.73
+(1.50%)
At close: January 17 at 5:39:41 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025116.16117.12116.16117.12117.1281
Jan 16, 2025115.09115.39115.09115.39115.3965
Jan 15, 2025111.30111.30111.30111.30111.30-
Jan 14, 2025111.30111.30111.30111.30111.30100
Jan 13, 2025109.25109.25109.25109.25109.25-
Jan 10, 2025109.25109.25109.25109.25109.25-
Jan 9, 2025109.24111.27109.24109.25109.259
Jan 8, 2025110.55110.99109.71110.99110.99135
Jan 7, 2025107.90108.99102.08108.00108.001,691
Jan 6, 2025111.87111.87111.87111.87111.87-
Jan 3, 2025111.88112.06111.76111.87111.87339
Jan 2, 2025114.10114.10114.10114.10114.10-
Dec 30, 2024114.10114.10114.10114.10114.10-
Dec 27, 2024 0.18 Dividend
Dec 27, 2024114.10114.10114.10114.10114.10-
Dec 26, 2024114.10114.10114.10114.10113.92100
Dec 23, 2024109.62109.62109.62109.62109.45-
Dec 20, 2024109.62109.62109.62109.62109.45-
Dec 19, 2024109.62109.62109.62109.62109.45157
Dec 18, 2024114.51114.51114.51114.51114.33300
Dec 17, 2024117.30117.30112.64113.52113.34458
Dec 16, 2024113.74113.74113.74113.74113.56-
Dec 13, 2024113.74113.74113.74113.74113.56-
Dec 12, 2024113.74113.74113.74113.74113.562,891
Dec 11, 2024116.49116.49112.08112.08111.9120
Dec 10, 2024116.49116.49116.49116.49116.31-
Dec 9, 2024116.49116.49116.49116.49116.31-
Dec 6, 2024117.34117.34116.49116.49116.3120
Dec 5, 2024115.68115.68113.64114.36114.187,862
Dec 4, 2024119.76119.76117.60117.60117.4222
Dec 3, 2024117.96117.96117.96117.96117.78-
Dec 2, 2024118.88120.24117.60117.96117.78251
Nov 29, 2024116.85117.94116.44117.60117.42171
Nov 28, 2024111.21111.21111.21111.21111.04-
Nov 27, 2024111.21111.21111.21111.21111.04-
Nov 26, 2024111.21111.21111.21111.21111.04-
Nov 25, 2024111.10111.98109.67111.21111.04481
Nov 22, 2024112.64112.64112.64112.64112.46-
Nov 21, 2024112.64112.64112.64112.64112.4630
Nov 19, 2024112.64112.64112.64112.64112.465
Nov 18, 2024112.64112.64112.64112.64112.46100
Nov 14, 2024113.52113.52112.50112.50112.32106
Nov 13, 2024112.10113.46111.71112.86112.683,396
Nov 12, 2024109.01109.01109.01109.01108.841
Nov 11, 2024107.40107.40107.40107.40107.23-
Nov 8, 2024108.13109.21107.13107.40107.23213
Nov 7, 2024102.70105.06102.70104.90104.7440
Nov 6, 2024109.23109.23104.20104.72104.56101,307
Nov 5, 2024105.88105.88105.82105.82105.659
Nov 4, 2024103.10103.10103.10103.10102.94-
Nov 1, 2024103.10103.10103.10103.10102.94-
Oct 31, 2024103.80103.81103.10103.10102.94190
Oct 30, 2024102.40102.40102.40102.40102.24-
Oct 29, 2024102.40102.40102.40102.40102.244
Oct 28, 2024102.47102.47102.47102.47102.31-
Oct 25, 2024102.47102.47102.47102.47102.31-
Oct 24, 2024102.47102.47102.47102.47102.311
Oct 23, 2024103.89103.89103.89103.89103.733,583
Oct 22, 2024104.30104.40104.20104.30104.1450,000
Oct 21, 2024105.93105.93105.93105.93105.764
Oct 18, 2024104.70104.70104.70104.70104.5411
Oct 17, 2024102.40102.40102.40102.40102.24-
Oct 16, 2024102.18102.40102.18102.40102.2440
Oct 15, 2024102.30102.56101.40102.00101.84153
Oct 14, 202499.7099.7099.7099.7099.543
Oct 11, 2024100.88100.88100.10100.1099.945,140
Oct 10, 202495.1495.1495.1495.1494.99-
Oct 9, 202495.1495.1495.1495.1494.99-
Oct 8, 202495.1495.1495.1495.1494.99-
Oct 7, 202495.1495.1495.1495.1494.991
Oct 4, 202496.0096.0096.0096.0095.85-
Oct 3, 202497.4897.4896.0096.0095.8520
Oct 2, 202496.2097.2096.2097.2097.0557
Oct 1, 202498.5098.5097.7097.7097.5511
Sep 30, 202499.1099.1096.8896.8896.73344
Sep 27, 2024 0.16 Dividend
Sep 27, 202499.6599.6599.6599.6599.4910
Sep 26, 202498.6199.9097.5099.8099.48842
Sep 25, 202498.1198.1198.1198.1197.806
Sep 24, 202498.2698.4097.8097.8097.491,033
Sep 23, 2024101.10101.10101.10101.10100.7830
Sep 20, 2024102.10102.10102.10102.10101.77-
Sep 19, 2024102.10102.10102.10102.10101.77-
Sep 18, 2024102.10102.10102.10102.10101.77-
Sep 17, 2024102.10102.10102.10102.10101.775
Sep 16, 2024102.19102.19102.19102.19101.8613,762
Sep 13, 2024103.49103.49103.10103.30102.97102
Sep 12, 2024103.60103.60103.60103.60103.2720
Sep 11, 2024103.10103.45102.90103.01102.688,023
Sep 10, 2024103.00103.00103.00103.00102.672
Sep 9, 2024102.00102.00101.30101.30100.984
Sep 6, 2024100.00100.86100.00100.70100.3819
Sep 5, 2024102.20102.20102.20102.20101.87-
Sep 4, 2024102.20102.20102.20102.20101.87-
Sep 3, 2024102.20102.20102.20102.20101.87-
Sep 2, 2024102.20102.20102.20102.20101.878
Aug 30, 2024101.00101.00101.00101.00100.6811
Aug 29, 2024101.60101.60101.60101.60101.284
Aug 28, 202498.6098.6098.6098.6098.29-
Aug 27, 202497.6098.6097.6098.6098.2915
Aug 26, 202497.3397.4097.2697.3096.99338
Aug 23, 202497.9797.9797.9797.9797.66-
Aug 22, 202497.4998.0397.1997.9797.661,138
Aug 21, 202494.7994.7994.7994.7994.493,283
Aug 20, 202493.3393.3393.3393.3393.0380
Aug 19, 202491.8091.8091.8091.8091.5116
Aug 16, 202490.6690.6690.6690.6690.37-
Aug 15, 202490.6690.6690.6690.6690.37-
Aug 14, 202490.6690.6690.6690.6690.37-
Aug 13, 202490.6690.6690.6690.6690.37-
Aug 12, 202490.6690.6690.6690.6690.37-
Aug 9, 202490.6690.6690.6690.6690.37-
Aug 8, 202490.6690.6690.6690.6690.37-
Aug 7, 202490.6690.6690.6690.6690.37-
Aug 6, 202490.6690.6690.6690.6690.37-
Aug 5, 202490.6690.6690.6690.6690.3724
Aug 2, 202491.3991.3991.3991.3991.10-
Aug 1, 202491.3991.3991.3991.3991.10-
Jul 31, 202491.3991.3991.3991.3991.103,834
Jul 30, 202493.5093.5093.5093.5093.201
Jul 29, 202493.8593.8593.8593.8593.55-
Jul 26, 202494.2094.2093.8593.8593.5511
Jul 25, 202496.1096.1096.0696.0695.751,200
Jul 24, 202495.8495.8495.8495.8495.53-
Jul 23, 202495.8495.8495.8495.8495.5318
Jul 22, 202492.5592.5592.5592.5592.26-
Jul 19, 202492.5592.5592.5592.5592.26-
Jul 18, 202492.5592.5592.5592.5592.26-
Jul 17, 202490.1493.4890.1492.5592.2683,242
Jul 16, 202490.1490.1490.1490.1489.852
Jul 15, 202491.9891.9891.9891.9891.69-
Jul 12, 202491.9891.9891.9891.9891.69-
Jul 11, 202491.9691.9891.9691.9891.692
Jul 10, 202491.0591.0591.0591.0590.765
Jul 9, 202491.3491.3490.9090.9090.612,037
Jul 8, 202491.4691.6291.2191.2190.926,106
Jul 5, 202494.6894.6894.6894.6894.38-
Jul 4, 202494.6894.6894.6894.6894.38-
Jul 3, 202494.6894.6894.6894.6894.38-
Jul 2, 202494.9994.9994.6894.6894.3820
Jul 1, 202491.8391.8391.8391.8391.54-
Jun 28, 202491.8391.8391.8391.8391.54-
Jun 27, 2024 0.16 Dividend
Jun 27, 202491.8391.8391.8391.8391.54-
Jun 26, 202491.8391.8391.8391.8391.38-
Jun 25, 202491.8391.8391.8391.8391.38-
Jun 24, 202491.8391.8391.8391.8391.38-
Jun 21, 202491.8391.8391.8391.8391.38-
Jun 20, 202491.8391.8391.8391.8391.38-
Jun 19, 202491.8391.8391.8391.8391.38-
Jun 18, 202491.8391.8391.8391.8391.38-
Jun 17, 202491.8391.8391.8391.8391.38-
Jun 14, 202491.8391.8391.8391.8391.3880
Jun 13, 202493.2293.2293.2293.2292.76-
Jun 12, 202493.2293.2293.2293.2292.7630,000
Jun 11, 202492.9892.9892.9892.9892.52-
Jun 10, 202492.9892.9892.9892.9892.522,844
Jun 7, 202492.4592.4592.4592.4592.0015,000
Jun 6, 202490.9590.9590.9590.9590.505,000
Jun 5, 202490.3190.3190.3190.3189.87-
Jun 4, 202490.3190.3190.3190.3189.872,067
Jun 3, 202486.7986.7986.7986.7986.36-
May 31, 202486.7986.7986.7986.7986.36-
May 29, 202486.7986.7986.7986.7986.36-
May 28, 202486.7986.7986.7986.7986.36-
May 27, 202486.7986.7986.7986.7986.36-
May 24, 202486.7986.7986.7986.7986.36100
May 23, 202485.6085.6085.6085.6085.18-
May 22, 202485.6085.6085.6085.6085.18-
May 21, 202485.6085.6085.6085.6085.18-
May 20, 202485.6085.6085.6085.6085.18-
May 17, 202485.6085.6085.6085.6085.1898
May 16, 202485.6885.6885.5385.6885.2610
May 15, 202482.7282.7282.7282.7282.31-
May 14, 202482.7282.7282.7282.7282.311
May 13, 202483.7683.7683.7683.7683.35-
May 10, 202483.7683.7683.7683.7683.35-
May 9, 202483.7683.7683.7683.7683.35-
May 8, 202483.7683.7683.7683.7683.35-
May 7, 202483.7683.7683.7683.7683.351
May 6, 202482.4082.5682.3582.3581.95125
May 3, 202486.5786.5786.5786.5786.15-
May 2, 202486.5786.5786.5786.5786.15-
Apr 30, 202486.5786.5786.5786.5786.15-
Apr 29, 202486.6787.1286.3186.5786.15211
Apr 26, 202486.2086.2086.2086.2085.78100
Apr 25, 202485.4685.4685.4685.4685.04-
Apr 24, 202485.4685.4685.4685.4685.04-
Apr 23, 202484.5085.4684.5085.4685.046
Apr 22, 202488.2088.2088.2088.2087.77-
Apr 19, 202488.2088.2088.2088.2087.77-
Apr 18, 202488.2088.2088.2088.2087.77-
Apr 17, 202488.2088.2088.2088.2087.77-
Apr 16, 202488.2088.2088.2088.2087.77-
Apr 15, 202488.2088.2088.2088.2087.77-
Apr 12, 202488.2088.2088.2088.2087.77-
Apr 11, 202488.2088.2088.2088.2087.77-
Apr 10, 202488.2088.2088.2088.2087.77180
Apr 9, 202487.4587.4587.4087.4086.976,700
Apr 8, 202488.4788.4788.4788.4788.04-
Apr 5, 202488.4788.4788.4788.4788.04-
Apr 4, 202488.4788.4788.4788.4788.04-
Apr 3, 202488.4788.4788.4788.4788.04-
Apr 2, 202488.4788.4788.4788.4788.0455
Apr 1, 202489.9689.9689.9689.9689.52-
Mar 28, 202489.6689.9689.6689.9689.52180
Mar 27, 2024 0.14 Dividend
Mar 27, 202486.9486.9486.9486.9486.51-
Mar 26, 202486.9486.9486.9486.9486.371
Mar 25, 202487.9387.9387.9387.9387.35-
Mar 22, 202487.9387.9387.9387.9387.35-
Mar 21, 202487.9688.1187.8487.9387.35318
Mar 20, 202489.2089.2089.2089.2088.62-
Mar 19, 202489.2189.2189.2089.2088.6225,060
Mar 18, 202488.3688.3688.3688.3687.78-
Mar 15, 202488.3688.3688.3688.3687.7820,000
Mar 14, 202488.0288.3887.7488.3287.74293
Mar 13, 202488.8488.8488.8488.8488.2657
Mar 12, 202488.9289.3988.8389.1988.6128
Mar 11, 202488.3888.7588.2988.2987.713,515
Mar 8, 202488.6589.4688.6589.2888.70285
Mar 7, 202488.4788.6587.9488.3287.744,836
Mar 6, 202488.1388.1388.1388.1387.5557
Mar 5, 202488.0288.0286.9486.9486.3763
Mar 4, 202488.0288.0288.0288.0287.441
Mar 1, 202486.8586.8586.8586.8586.28-
Feb 29, 202486.8586.8586.8586.8586.28-
Feb 28, 202486.8586.8586.8586.8586.28-
Feb 27, 202486.8586.8586.8586.8586.281,900
Feb 26, 202488.5088.5088.5088.5087.92-
Feb 23, 202487.4888.9286.6788.5087.92407
Feb 22, 202486.2287.5786.2287.4086.83420
Feb 21, 202485.1586.2285.1586.1485.58406
Feb 20, 202485.9685.9685.5085.5084.943,430
Feb 19, 202486.7686.7686.7686.7686.19-
Feb 16, 202488.8788.8786.7686.7686.1975
Feb 15, 202487.1287.1287.1287.1286.551
Feb 14, 202486.3487.0086.3487.0086.4360
Feb 9, 202486.4886.4886.4886.4885.91-
Feb 8, 202486.4886.4886.4886.4885.91-
Feb 7, 202486.4886.4886.4886.4885.911
Feb 6, 202485.6085.6085.6085.6085.04-
Feb 5, 202485.6085.6085.6085.6085.043
Feb 2, 202484.9685.0484.9685.0484.4826
Feb 1, 202484.0084.0084.0084.0083.45-
Jan 31, 202483.9984.0083.9984.0083.4510
Jan 30, 202478.4078.4078.4078.4077.8910
Jan 29, 202477.2077.2077.2077.2076.69-
Jan 26, 202477.2077.2077.2077.2076.692
Jan 25, 202476.1676.1676.1676.1675.6615
Jan 24, 202476.0276.4876.0276.2175.713,817
Jan 23, 202478.2078.2078.2078.2077.69-
Jan 22, 202478.4879.0478.1678.2077.69402
Jan 19, 202477.6877.8477.6877.8177.30615
Jan 18, 202478.0078.0078.0078.0077.4920
Jan 17, 202477.3977.3977.3977.3976.88-

Related Tickers

ZIM.F Zimmer Biomet Holdings, Inc.
105.55
+2.28%
 
SMMNY Siemens Healthineers AG
26.69
-0.15%
 
HSCS HeartSciences Inc.
3.4700
+2.06%
 
SNN Smith & Nephew plc
25.29
+0.96%
 
ZBH Zimmer Biomet Holdings, Inc.
109.56
+0.57%
 
BSX Boston Scientific Corporation
98.66
+0.50%
 
MDT Medtronic plc
88.08
+1.06%
 
ABT Abbott Laboratories
113.48
-0.38%