(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 | | 2005-11-21 | 00:00:00 | 44,26 | 44,55 | 44,00 | 44,50 | 955.700 | | 2005-11-22 | 00:00:00 | 44,63 | 44,81 | 43,56 | 43,75 | 1.560.800 | | 2005-11-23 | 00:00:00 | 43,83 | 44,18 | 43,63 | 43,80 | 1.070.800 | | 2005-11-25 | 00:00:00 | 43,80 | 44,09 | 43,61 | 43,90 | 301.400 | | 2005-11-28 | 00:00:00 | 44,20 | 44,25 | 43,40 | 43,84 | 1.677.200 | | 2005-11-29 | 00:00:00 | 44,00 | 44,19 | 43,21 | 43,23 | 1.357.500 | | 2005-11-30 | 00:00:00 | 43,25 | 43,50 | 42,93 | 43,30 | 2.072.600 | | 2005-12-01 | 00:00:00 | 43,53 | 44,05 | 43,25 | 43,90 | 3.183.000 | | 2005-12-02 | 00:00:00 | 43,90 | 47,19 | 43,83 | 46,31 | 8.496.000 | | 2005-12-05 | 00:00:00 | 46,50 | 47,25 | 46,23 | 47,05 | 3.241.600 | | 2005-12-06 | 00:00:00 | 47,10 | 47,28 | 46,53 | 46,58 | 1.537.000 | | 2005-12-07 | 00:00:00 | 46,95 | 47,30 | 46,60 | 47,27 | 1.765.600 | | 2005-12-08 | 00:00:00 | 46,75 | 47,00 | 45,97 | 46,23 | 2.369.900 | | 2005-12-09 | 00:00:00 | 46,11 | 47,15 | 46,08 | 46,95 | 1.292.700 | | 2005-12-12 | 00:00:00 | 47,23 | 47,36 | 46,60 | 46,83 | 997.700 | | 2005-12-13 | 00:00:00 | 46,61 | 47,37 | 46,55 | 47,04 | 1.188.400 | | 2005-12-14 | 00:00:00 | 47,03 | 47,55 | 46,95 | 47,16 | 832.400 | | 2005-12-15 | 00:00:00 | 47,36 | 47,48 | 46,63 | 47,07 | 1.008.700 | | 2005-12-16 | 00:00:00 | 47,39 | 48,32 | 47,21 | 47,74 | 2.204.500 | | 2005-12-19 | 00:00:00 | 47,65 | 47,73 | 46,57 | 46,73 | 1.224.700 | | 2005-12-20 | 00:00:00 | 46,30 | 46,52 | 45,66 | 45,79 | 1.261.900 | | 2005-12-21 | 00:00:00 | 45,62 | 46,35 | 45,35 | 46,23 | 1.383.000 | | 2005-12-22 | 00:00:00 | 46,43 | 46,67 | 46,21 | 46,40 | 1.163.000 | | 2005-12-23 | 00:00:00 | 46,58 | 46,63 | 45,99 | 46,09 | 535.700 | | 2005-12-27 | 00:00:00 | 46,24 | 46,49 | 45,31 | 45,33 | 811.400 | | 2005-12-28 | 00:00:00 | 45,35 | 45,42 | 44,97 | 45,29 | 999.500 | | 2005-12-29 | 00:00:00 | 45,42 | 45,67 | 44,89 | 44,91 | 876.000 | | 2005-12-30 | 00:00:00 | 44,35 | 44,70 | 44,29 | 44,43 | 967.300 | | 2006-01-03 | 00:00:00 | 44,90 | 45,00 | 43,77 | 44,60 | 2.148.800 | | 2006-01-04 | 00:00:00 | 44,58 | 45,49 | 44,42 | 45,37 | 1.325.000 | | 2006-01-05 | 00:00:00 | 45,30 | 45,45 | 44,67 | 44,85 | 1.508.400 | | 2006-01-06 | 00:00:00 | 45,05 | 45,33 | 44,60 | 45,14 | 1.190.200 | | 2006-01-09 | 00:00:00 | 45,23 | 47,16 | 45,21 | 47,04 | 2.217.600 | | 2006-01-10 | 00:00:00 | 46,99 | 47,00 | 46,21 | 46,90 | 1.471.200 | | 2006-01-11 | 00:00:00 | 47,36 | 48,13 | 47,01 | 47,39 | 2.021.000 | | 2006-01-12 | 00:00:00 | 47,14 | 47,35 | 46,32 | 46,40 | 1.581.300 | | 2006-01-13 | 00:00:00 | 46,56 | 46,82 | 45,91 | 46,20 | 1.242.600 | | 2006-01-17 | 00:00:00 | 46,22 | 47,00 | 46,22 | 46,77 | 1.349.700 | | 2006-01-18 | 00:00:00 | 46,77 | 47,80 | 46,67 | 47,32 | 1.558.900 | | 2006-01-19 | 00:00:00 | 47,50 | 47,50 | 46,40 | 46,47 | 1.194.300 | | 2006-01-20 | 00:00:00 | 46,40 | 46,47 | 45,03 | 45,22 | 1.928.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
