(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 44,45 | 45,69 | 43,85 | 45,44 | 3.994.000 | | 2002-07-25 | 00:00:00 | 44,90 | 47,99 | 44,10 | 47,72 | 2.638.200 | | 2002-07-26 | 00:00:00 | 47,60 | 48,50 | 47,16 | 48,24 | 1.778.600 | | 2002-07-29 | 00:00:00 | 48,49 | 50,48 | 48,49 | 50,45 | 1.494.400 | | 2002-07-30 | 00:00:00 | 49,80 | 51,20 | 49,40 | 50,03 | 1.736.600 | | 2002-07-31 | 00:00:00 | 50,03 | 50,89 | 49,70 | 50,62 | 1.138.400 | | 2002-08-01 | 00:00:00 | 50,62 | 51,00 | 49,45 | 49,95 | 934.200 | | 2002-08-02 | 00:00:00 | 49,60 | 50,65 | 49,56 | 50,46 | 1.304.800 | | 2002-08-05 | 00:00:00 | 50,85 | 51,00 | 48,77 | 48,77 | 1.474.200 | | 2002-08-06 | 00:00:00 | 49,10 | 51,00 | 49,00 | 50,29 | 1.183.600 | | 2002-08-07 | 00:00:00 | 51,60 | 51,74 | 50,55 | 51,65 | 939.000 | | 2002-08-08 | 00:00:00 | 51,96 | 53,67 | 51,80 | 53,62 | 1.125.800 | | 2002-08-09 | 00:00:00 | 53,75 | 54,70 | 53,00 | 54,56 | 1.229.200 | | 2002-08-12 | 00:00:00 | 53,50 | 54,20 | 53,40 | 53,79 | 639.200 | | 2002-08-13 | 00:00:00 | 53,40 | 53,80 | 52,44 | 52,54 | 1.250.800 | | 2002-08-14 | 00:00:00 | 52,54 | 54,32 | 51,90 | 54,04 | 1.244.600 | | 2002-08-15 | 00:00:00 | 54,15 | 54,73 | 53,15 | 53,79 | 974.600 | | 2002-08-16 | 00:00:00 | 53,55 | 54,04 | 53,36 | 53,75 | 786.800 | | 2002-08-19 | 00:00:00 | 53,74 | 54,43 | 53,40 | 54,37 | 487.200 | | 2002-08-20 | 00:00:00 | 54,12 | 54,80 | 53,70 | 54,37 | 1.725.400 | | 2002-08-21 | 00:00:00 | 54,51 | 55,20 | 54,35 | 55,05 | 1.310.200 | | 2002-08-22 | 00:00:00 | 55,29 | 56,00 | 55,15 | 55,91 | 881.400 | | 2002-08-23 | 00:00:00 | 55,50 | 56,28 | 55,41 | 55,50 | 556.800 | | 2002-08-26 | 00:00:00 | 56,25 | 56,67 | 55,45 | 56,50 | 849.600 | | 2002-08-27 | 00:00:00 | 56,75 | 56,92 | 55,35 | 55,48 | 1.210.600 | | 2002-08-28 | 00:00:00 | 55,48 | 55,80 | 54,76 | 55,28 | 872.000 | | 2002-08-29 | 00:00:00 | 54,60 | 56,40 | 54,30 | 55,91 | 814.600 | | 2002-08-30 | 00:00:00 | 55,89 | 57,10 | 55,31 | 56,37 | 683.200 | | 2002-09-03 | 00:00:00 | 56,12 | 56,12 | 54,60 | 55,32 | 1.307.800 | | 2002-09-04 | 00:00:00 | 55,50 | 56,40 | 55,05 | 56,30 | 1.600.200 | | 2002-09-05 | 00:00:00 | 56,05 | 57,80 | 55,71 | 57,33 | 1.861.200 | | 2002-09-06 | 00:00:00 | 57,99 | 58,12 | 57,37 | 57,70 | 1.034.800 | | 2002-09-09 | 00:00:00 | 57,65 | 58,87 | 57,41 | 58,61 | 955.400 | | 2002-09-10 | 00:00:00 | 58,70 | 58,95 | 57,47 | 58,25 | 1.208.800 | | 2002-09-11 | 00:00:00 | 58,70 | 59,15 | 58,40 | 58,80 | 1.006.600 | | 2002-09-12 | 00:00:00 | 58,30 | 58,31 | 57,32 | 57,61 | 1.170.600 | | 2002-09-13 | 00:00:00 | 57,00 | 57,61 | 56,75 | 57,49 | 1.096.000 | | 2002-09-16 | 00:00:00 | 57,49 | 58,90 | 57,25 | 58,80 | 1.075.000 | | 2002-09-17 | 00:00:00 | 59,25 | 60,00 | 59,20 | 59,55 | 2.089.200 | | 2002-09-18 | 00:00:00 | 59,56 | 60,50 | 59,00 | 60,03 | 1.544.000 | | 2002-09-19 | 00:00:00 | 59,55 | 59,85 | 58,82 | 58,83 | 1.174.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
