(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 59,55 | 59,85 | 58,82 | 58,83 | 1.174.800 | 2002-09-20 | 00:00:00 | 58,84 | 59,60 | 58,36 | 59,47 | 1.861.000 | 2002-09-23 | 00:00:00 | 58,80 | 59,44 | 58,70 | 59,26 | 1.195.200 | 2002-09-24 | 00:00:00 | 59,27 | 59,27 | 54,50 | 55,43 | 4.380.800 | 2002-09-25 | 00:00:00 | 55,43 | 56,41 | 55,05 | 55,88 | 2.682.400 | 2002-09-26 | 00:00:00 | 56,15 | 57,47 | 55,45 | 57,43 | 1.334.600 | 2002-09-27 | 00:00:00 | 57,40 | 58,15 | 56,25 | 56,31 | 1.066.400 | 2002-09-30 | 00:00:00 | 56,32 | 57,62 | 54,33 | 57,60 | 2.460.600 | 2002-10-01 | 00:00:00 | 57,63 | 58,62 | 56,76 | 58,58 | 1.342.800 | 2002-10-02 | 00:00:00 | 58,10 | 59,03 | 56,90 | 57,26 | 1.209.000 | 2002-10-03 | 00:00:00 | 57,94 | 59,60 | 57,41 | 59,33 | 1.934.000 | 2002-10-04 | 00:00:00 | 59,95 | 60,38 | 58,02 | 58,58 | 1.754.600 | 2002-10-07 | 00:00:00 | 58,59 | 59,98 | 57,76 | 58,29 | 1.068.600 | 2002-10-08 | 00:00:00 | 59,19 | 60,74 | 58,50 | 60,47 | 1.666.600 | 2002-10-09 | 00:00:00 | 60,20 | 62,01 | 59,80 | 61,31 | 2.521.600 | 2002-10-10 | 00:00:00 | 61,31 | 62,80 | 60,63 | 62,54 | 2.489.000 | 2002-10-11 | 00:00:00 | 62,75 | 62,95 | 61,00 | 61,40 | 3.142.600 | 2002-10-14 | 00:00:00 | 61,40 | 61,74 | 61,10 | 61,49 | 1.246.400 | 2002-10-15 | 00:00:00 | 62,99 | 62,99 | 61,40 | 61,65 | 1.688.600 | 2002-10-16 | 00:00:00 | 60,10 | 62,45 | 60,05 | 62,20 | 1.304.200 | 2002-10-17 | 00:00:00 | 64,50 | 65,20 | 63,21 | 64,70 | 2.512.200 | 2002-10-18 | 00:00:00 | 64,55 | 64,55 | 63,35 | 63,98 | 1.599.600 | 2002-10-21 | 00:00:00 | 63,98 | 63,99 | 62,65 | 63,02 | 1.841.200 | 2002-10-22 | 00:00:00 | 63,27 | 63,50 | 62,00 | 62,50 | 2.507.400 | 2002-10-23 | 00:00:00 | 62,50 | 62,54 | 61,60 | 61,85 | 1.812.800 | 2002-10-24 | 00:00:00 | 62,00 | 62,70 | 61,90 | 61,98 | 1.861.600 | 2002-10-25 | 00:00:00 | 61,65 | 64,30 | 61,65 | 64,03 | 1.691.200 | 2002-10-28 | 00:00:00 | 64,50 | 64,70 | 63,03 | 63,30 | 1.048.200 | 2002-10-29 | 00:00:00 | 61,51 | 62,30 | 61,06 | 61,79 | 1.641.800 | 2002-10-30 | 00:00:00 | 61,90 | 62,31 | 61,66 | 62,13 | 1.015.800 | 2002-10-31 | 00:00:00 | 62,25 | 64,00 | 62,20 | 63,10 | 1.554.200 | 2002-11-01 | 00:00:00 | 63,00 | 65,60 | 62,90 | 65,45 | 1.554.400 | 2002-11-04 | 00:00:00 | 65,65 | 66,74 | 65,02 | 66,09 | 2.903.600 | 2002-11-05 | 00:00:00 | 65,05 | 65,10 | 64,24 | 64,71 | 1.875.800 | 2002-11-06 | 00:00:00 | 65,39 | 66,31 | 65,10 | 66,23 | 1.235.800 | 2002-11-07 | 00:00:00 | 66,05 | 67,25 | 65,75 | 67,23 | 2.097.400 | 2002-11-08 | 00:00:00 | 67,24 | 67,24 | 65,35 | 65,74 | 2.176.400 | 2002-11-11 | 00:00:00 | 65,57 | 66,00 | 64,70 | 64,70 | 1.154.600 | 2002-11-12 | 00:00:00 | 64,60 | 64,82 | 64,00 | 64,58 | 1.335.600 | 2002-11-13 | 00:00:00 | 64,59 | 65,48 | 64,00 | 64,75 | 1.226.000 | 2002-11-14 | 00:00:00 | 65,75 | 65,75 | 64,67 | 65,00 | 1.082.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|