(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 55,68 | 55,78 | 55,29 | 55,77 | 1.512.500 | | 2012-09-21 | 00:00:00 | 56,11 | 56,49 | 55,58 | 56,29 | 5.620.700 | | 2012-09-24 | 00:00:00 | 56,09 | 56,61 | 55,83 | 56,49 | 1.512.500 | | 2012-09-25 | 00:00:00 | 56,69 | 56,80 | 55,97 | 55,98 | 1.844.800 | | 2012-09-26 | 00:00:00 | 55,90 | 56,00 | 55,42 | 55,59 | 1.165.200 | | 2012-09-27 | 00:00:00 | 55,65 | 55,85 | 55,37 | 55,81 | 1.201.100 | | 2012-09-28 | 00:00:00 | 55,56 | 55,91 | 55,35 | 55,66 | 1.495.000 | | 2012-10-01 | 00:00:00 | 55,50 | 55,50 | 54,60 | 54,90 | 3.192.100 | | 2012-10-02 | 00:00:00 | 55,02 | 55,14 | 54,27 | 54,67 | 2.856.600 | | 2012-10-03 | 00:00:00 | 54,91 | 54,96 | 54,18 | 54,42 | 2.561.100 | | 2012-10-04 | 00:00:00 | 54,44 | 55,07 | 53,99 | 55,06 | 1.624.300 | | 2012-10-05 | 00:00:00 | 55,22 | 55,22 | 54,51 | 54,81 | 1.484.000 | | 2012-10-08 | 00:00:00 | 54,73 | 54,81 | 54,30 | 54,35 | 1.117.300 | | 2012-10-09 | 00:00:00 | 53,37 | 53,96 | 52,50 | 52,73 | 3.664.100 | | 2012-10-10 | 00:00:00 | 52,44 | 52,44 | 51,67 | 52,22 | 4.463.200 | | 2012-10-11 | 00:00:00 | 52,50 | 53,14 | 52,43 | 52,46 | 1.516.600 | | 2012-10-12 | 00:00:00 | 52,60 | 52,98 | 52,21 | 52,30 | 1.535.600 | | 2012-10-15 | 00:00:00 | 52,30 | 52,32 | 51,92 | 52,30 | 2.842.300 | | 2012-10-16 | 00:00:00 | 52,64 | 53,48 | 52,54 | 53,46 | 2.041.200 | | 2012-10-17 | 00:00:00 | 53,20 | 54,29 | 52,75 | 52,82 | 4.390.700 | | 2012-10-18 | 00:00:00 | 51,85 | 53,74 | 51,60 | 53,61 | 4.556.600 | | 2012-10-19 | 00:00:00 | 53,42 | 53,68 | 52,42 | 52,64 | 2.960.400 | | 2012-10-22 | 00:00:00 | 52,69 | 52,99 | 52,39 | 52,95 | 1.869.100 | | 2012-10-23 | 00:00:00 | 52,42 | 52,53 | 51,91 | 52,25 | 2.088.200 | | 2012-10-24 | 00:00:00 | 52,45 | 52,60 | 51,97 | 52,28 | 1.543.000 | | 2012-10-25 | 00:00:00 | 52,63 | 52,97 | 51,99 | 52,40 | 1.801.400 | | 2012-10-26 | 00:00:00 | 52,42 | 52,57 | 51,97 | 52,19 | 1.766.100 | | 2012-10-31 | 00:00:00 | 52,60 | 52,93 | 52,03 | 52,60 | 1.740.000 | | 2012-11-01 | 00:00:00 | 52,60 | 53,26 | 52,47 | 53,07 | 1.574.200 | | 2012-11-02 | 00:00:00 | 53,44 | 53,57 | 52,55 | 52,64 | 1.300.800 | | 2012-11-05 | 00:00:00 | 52,57 | 52,81 | 52,16 | 52,71 | 1.018.900 | | 2012-11-06 | 00:00:00 | 52,77 | 53,52 | 52,50 | 53,46 | 1.718.000 | | 2012-11-07 | 00:00:00 | 53,06 | 53,11 | 52,06 | 52,61 | 2.060.500 | | 2012-11-08 | 00:00:00 | 52,47 | 52,82 | 52,22 | 52,42 | 2.282.200 | | 2012-11-09 | 00:00:00 | 52,30 | 52,98 | 52,23 | 52,53 | 1.356.800 | | 2012-11-12 | 00:00:00 | 52,74 | 53,12 | 52,30 | 53,05 | 1.310.400 | | 2012-11-13 | 00:00:00 | 52,79 | 53,17 | 52,60 | 52,68 | 1.682.000 | | 2012-11-14 | 00:00:00 | 52,78 | 53,01 | 52,23 | 52,32 | 1.804.900 | | 2012-11-15 | 00:00:00 | 52,33 | 52,53 | 51,87 | 52,00 | 1.750.300 | | 2012-11-16 | 00:00:00 | 52,55 | 52,56 | 51,81 | 52,10 | 3.704.900 | | 2012-11-19 | 00:00:00 | 52,57 | 53,13 | 52,49 | 53,00 | 2.340.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
