(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 45,15 | 46,31 | 45,00 | 46,29 | 1.863.300 | | 2004-12-10 | 00:00:00 | 46,12 | 46,73 | 45,84 | 46,55 | 1.584.700 | | 2004-12-13 | 00:00:00 | 46,56 | 47,14 | 46,16 | 46,72 | 1.448.900 | | 2004-12-14 | 00:00:00 | 46,52 | 47,19 | 46,39 | 47,08 | 1.829.800 | | 2004-12-15 | 00:00:00 | 46,88 | 46,88 | 45,56 | 45,88 | 2.440.400 | | 2004-12-16 | 00:00:00 | 45,83 | 46,14 | 45,24 | 45,70 | 1.728.900 | | 2004-12-17 | 00:00:00 | 45,02 | 46,14 | 45,02 | 45,96 | 2.198.300 | | 2004-12-20 | 00:00:00 | 45,97 | 46,85 | 45,90 | 46,27 | 1.228.000 | | 2004-12-21 | 00:00:00 | 46,30 | 46,96 | 46,29 | 46,89 | 1.372.600 | | 2004-12-22 | 00:00:00 | 47,25 | 47,54 | 47,02 | 47,43 | 1.565.000 | | 2004-12-23 | 00:00:00 | 47,60 | 48,00 | 46,81 | 47,03 | 863.400 | | 2004-12-27 | 00:00:00 | 47,13 | 47,40 | 46,87 | 47,08 | 1.200.500 | | 2004-12-28 | 00:00:00 | 47,33 | 47,93 | 47,10 | 47,66 | 1.542.300 | | 2004-12-29 | 00:00:00 | 47,49 | 47,87 | 47,39 | 47,86 | 1.243.900 | | 2004-12-30 | 00:00:00 | 47,95 | 48,40 | 47,77 | 48,20 | 1.177.200 | | 2004-12-31 | 00:00:00 | 48,10 | 48,39 | 47,98 | 48,25 | 981.700 | | 2005-01-03 | 00:00:00 | 49,95 | 50,41 | 48,12 | 48,25 | 4.151.200 | | 2005-01-04 | 00:00:00 | 48,90 | 49,37 | 48,56 | 48,89 | 3.545.500 | | 2005-01-05 | 00:00:00 | 49,00 | 49,52 | 48,90 | 48,95 | 2.864.100 | | 2005-01-06 | 00:00:00 | 49,15 | 49,15 | 48,25 | 48,65 | 1.835.700 | | 2005-01-07 | 00:00:00 | 48,75 | 49,02 | 48,15 | 48,25 | 1.724.100 | | 2005-01-10 | 00:00:00 | 48,30 | 49,74 | 47,90 | 49,40 | 2.254.900 | | 2005-01-11 | 00:00:00 | 49,40 | 49,51 | 48,79 | 49,17 | 1.176.800 | | 2005-01-12 | 00:00:00 | 49,26 | 49,97 | 49,26 | 49,93 | 2.188.500 | | 2005-01-13 | 00:00:00 | 50,00 | 50,51 | 48,10 | 48,17 | 3.930.100 | | 2005-01-14 | 00:00:00 | 48,42 | 49,04 | 48,34 | 48,78 | 1.511.800 | | 2005-01-18 | 00:00:00 | 49,15 | 50,09 | 48,88 | 49,94 | 2.634.800 | | 2005-01-19 | 00:00:00 | 50,01 | 51,15 | 49,69 | 50,63 | 2.507.700 | | 2005-01-20 | 00:00:00 | 50,64 | 50,66 | 49,89 | 50,18 | 1.739.900 | | 2005-01-21 | 00:00:00 | 50,18 | 50,42 | 49,35 | 49,46 | 3.524.200 | | 2005-01-24 | 00:00:00 | 49,45 | 49,45 | 48,54 | 48,54 | 1.980.000 | | 2005-01-25 | 00:00:00 | 48,75 | 48,94 | 48,26 | 48,65 | 2.180.800 | | 2005-01-26 | 00:00:00 | 48,99 | 49,94 | 48,90 | 49,75 | 2.213.600 | | 2005-01-27 | 00:00:00 | 49,76 | 49,76 | 48,38 | 48,75 | 3.835.700 | | 2005-01-28 | 00:00:00 | 48,80 | 49,23 | 47,93 | 48,08 | 2.696.100 | | 2005-01-31 | 00:00:00 | 48,55 | 49,45 | 48,04 | 49,14 | 2.671.700 | | 2005-02-01 | 00:00:00 | 50,00 | 51,62 | 49,75 | 51,56 | 3.421.300 | | 2005-02-02 | 00:00:00 | 51,74 | 52,58 | 50,00 | 51,08 | 4.306.700 | | 2005-02-03 | 00:00:00 | 50,96 | 51,65 | 50,96 | 51,39 | 1.124.800 | | 2005-02-04 | 00:00:00 | 51,39 | 52,64 | 51,35 | 52,58 | 2.099.500 | | 2005-02-07 | 00:00:00 | 52,57 | 52,58 | 51,55 | 51,70 | 1.460.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
