(Login BolsaPT & Canal Forex) |
|
 Stryker Corporati - [Ticker: SYK] |     | | Última Trade | 154,345 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,525 (-0.339%) | Capitalização Bolsista | 0 | | Bid / Ask | 154,330 x 200 - 154,350 x 200 | EPS | 0,00 | | Abertura | 155,080 | PER | 0,00% | | Máximo | 155,240 | Pagamento Dividendo | | | Mínimo | 153,530 | Data Ex-Dividendo | | | Fecho Anterior | 154,870 | Yield | | | Volume | 908.141 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SYK de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 58,80 | 59,85 | 58,30 | 58,74 | 2.631.200 | | 2002-02-01 | 00:00:00 | 29,49 | 29,49 | 28,70 | 28,71 | 17.730 | | 2002-02-04 | 00:00:00 | 57,66 | 59,49 | 57,46 | 58,85 | 2.198.600 | | 2002-02-05 | 00:00:00 | 58,85 | 61,68 | 58,85 | 60,86 | 3.037.800 | | 2002-02-06 | 00:00:00 | 60,90 | 61,00 | 59,53 | 60,01 | 2.739.200 | | 2002-02-07 | 00:00:00 | 59,52 | 60,04 | 58,20 | 58,39 | 2.387.200 | | 2002-02-08 | 00:00:00 | 58,40 | 59,21 | 57,76 | 59,14 | 1.851.800 | | 2002-02-11 | 00:00:00 | 59,80 | 60,40 | 59,60 | 60,05 | 1.150.200 | | 2002-02-12 | 00:00:00 | 59,90 | 60,25 | 59,55 | 59,82 | 647.200 | | 2002-02-13 | 00:00:00 | 59,70 | 60,30 | 59,63 | 59,81 | 1.491.000 | | 2002-02-14 | 00:00:00 | 59,85 | 60,79 | 59,80 | 60,01 | 2.366.000 | | 2002-02-15 | 00:00:00 | 60,15 | 62,01 | 60,15 | 60,77 | 1.925.800 | | 2002-02-19 | 00:00:00 | 61,15 | 61,15 | 59,96 | 59,96 | 983.000 | | 2002-02-20 | 00:00:00 | 60,01 | 60,79 | 60,00 | 60,75 | 648.800 | | 2002-02-21 | 00:00:00 | 60,75 | 61,99 | 60,50 | 60,60 | 971.400 | | 2002-02-22 | 00:00:00 | 60,00 | 60,42 | 59,40 | 60,15 | 1.347.200 | | 2002-02-25 | 00:00:00 | 59,31 | 59,79 | 59,27 | 59,45 | 1.032.000 | | 2002-02-26 | 00:00:00 | 59,65 | 61,30 | 59,51 | 61,14 | 1.103.000 | | 2002-02-27 | 00:00:00 | 61,05 | 63,00 | 60,75 | 62,12 | 2.150.000 | | 2002-02-28 | 00:00:00 | 62,13 | 62,50 | 61,50 | 61,50 | 1.103.400 | | 2002-03-01 | 00:00:00 | 61,50 | 61,75 | 60,15 | 60,50 | 1.051.400 | | 2002-03-04 | 00:00:00 | 60,75 | 60,99 | 59,50 | 60,21 | 1.543.800 | | 2002-03-05 | 00:00:00 | 60,05 | 60,60 | 58,75 | 59,14 | 1.948.600 | | 2002-03-06 | 00:00:00 | 59,15 | 60,75 | 58,90 | 60,00 | 1.119.600 | | 2002-03-07 | 00:00:00 | 59,80 | 60,20 | 58,40 | 59,86 | 2.241.000 | | 2002-03-08 | 00:00:00 | 60,05 | 60,24 | 59,17 | 59,51 | 968.600 | | 2002-03-11 | 00:00:00 | 59,50 | 59,50 | 58,35 | 58,60 | 1.336.600 | | 2002-03-12 | 00:00:00 | 58,50 | 58,65 | 58,10 | 58,30 | 1.030.400 | | 2002-03-13 | 00:00:00 | 58,35 | 58,48 | 58,00 | 58,20 | 1.285.200 | | 2002-03-14 | 00:00:00 | 58,20 | 59,00 | 57,85 | 58,61 | 847.600 | | 2002-03-15 | 00:00:00 | 59,03 | 61,85 | 58,99 | 61,26 | 1.741.000 | | 2002-03-18 | 00:00:00 | 61,26 | 62,24 | 59,81 | 61,88 | 1.884.000 | | 2002-03-19 | 00:00:00 | 61,50 | 61,81 | 61,15 | 61,37 | 512.400 | | 2002-03-20 | 00:00:00 | 61,37 | 61,37 | 60,45 | 60,45 | 733.800 | | 2002-03-21 | 00:00:00 | 60,20 | 61,20 | 59,71 | 60,80 | 965.400 | | 2002-03-22 | 00:00:00 | 59,75 | 59,75 | 58,20 | 58,96 | 2.583.600 | | 2002-03-25 | 00:00:00 | 59,49 | 59,49 | 58,46 | 58,77 | 1.894.200 | | 2002-03-26 | 00:00:00 | 59,02 | 59,95 | 59,01 | 59,89 | 872.600 | | 2002-03-27 | 00:00:00 | 59,64 | 60,45 | 59,08 | 59,57 | 716.000 | | 2002-03-28 | 00:00:00 | 59,65 | 61,00 | 59,54 | 60,33 | 1.053.400 | | 2002-04-01 | 00:00:00 | 60,58 | 60,65 | 59,52 | 59,62 | 971.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
