(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-04-11 | 00:00:00 | 108,49 | 108,94 | 108,17 | 108,25 | 1.910.400 | 2016-04-12 | 00:00:00 | 108,14 | 109,46 | 108,14 | 109,45 | 1.277.600 | 2016-04-13 | 00:00:00 | 109,26 | 109,93 | 109,00 | 109,62 | 1.468.400 | 2016-04-14 | 00:00:00 | 109,88 | 110,41 | 109,56 | 110,10 | 1.043.000 | 2016-04-15 | 00:00:00 | 109,91 | 110,09 | 108,94 | 109,80 | 1.586.600 | 2016-04-18 | 00:00:00 | 109,76 | 110,52 | 109,20 | 110,39 | 1.039.400 | 2016-04-25 | 00:00:00 | 109,33 | 109,62 | 108,85 | 109,49 | 992.500 | 2016-04-26 | 00:00:00 | 109,54 | 110,11 | 108,96 | 109,51 | 1.132.200 | 2016-04-27 | 00:00:00 | 110,32 | 111,00 | 109,13 | 110,04 | 1.212.100 | 2016-04-28 | 00:00:00 | 109,55 | 110,49 | 109,25 | 109,56 | 1.512.800 | 2016-04-29 | 00:00:00 | 106,71 | 109,46 | 106,71 | 109,01 | 1.486.900 | 2016-05-05 | 00:00:00 | 108,51 | 110,15 | 108,28 | 110,12 | 1.702.900 | 2016-05-06 | 00:00:00 | 109,82 | 111,21 | 109,52 | 111,21 | 1.748.000 | 2016-05-09 | 00:00:00 | 111,13 | 112,23 | 111,12 | 111,32 | 951.600 | 2016-05-10 | 00:00:00 | 111,38 | 111,91 | 111,11 | 111,75 | 1.668.700 | 2016-05-11 | 00:00:00 | 111,81 | 112,37 | 111,37 | 111,48 | 1.427.600 | 2016-05-20 | 00:00:00 | 110,17 | 110,75 | 109,80 | 110,25 | 1.325.800 | 2016-05-23 | 00:00:00 | 110,17 | 110,60 | 109,82 | 110,27 | 648.500 | 2016-05-24 | 00:00:00 | 110,60 | 111,87 | 110,40 | 111,67 | 979.900 | 2016-06-01 | 00:00:00 | 111,29 | 111,83 | 110,46 | 111,66 | 996.000 | 2016-06-02 | 00:00:00 | 111,80 | 112,67 | 111,29 | 112,66 | 1.140.000 | 2016-06-06 | 00:00:00 | 113,42 | 114,11 | 113,34 | 113,53 | 1.490.600 | 2016-06-09 | 00:00:00 | 114,38 | 115,90 | 113,86 | 115,33 | 1.474.300 | 2016-06-10 | 00:00:00 | 114,85 | 115,02 | 113,89 | 114,56 | 890.000 | 2016-06-20 | 00:00:00 | 115,55 | 116,99 | 115,50 | 116,09 | 1.602.000 | 2016-06-27 | 00:00:00 | 115,86 | 116,49 | 114,30 | 114,78 | 1.343.300 | 2016-06-28 | 00:00:00 | 115,25 | 116,17 | 114,79 | 115,96 | 1.617.300 | 2016-06-29 | 00:00:00 | 117,02 | 118,87 | 116,89 | 118,81 | 1.540.900 | 2016-07-08 | 00:00:00 | 121,74 | 122,40 | 121,07 | 122,29 | 1.255.400 | 2016-07-19 | 00:00:00 | 121,47 | 122,43 | 121,42 | 121,76 | 1.259.500 | 2016-07-20 | 00:00:00 | 122,30 | 122,65 | 121,77 | 122,36 | 1.287.300 | 2016-07-25 | 00:00:00 | 116,82 | 117,45 | 114,96 | 115,93 | 2.021.800 | 2016-08-09 | 00:00:00 | 115,08 | 115,91 | 114,84 | 115,45 | 834.500 | 2016-08-10 | 00:00:00 | 115,49 | 115,59 | 114,85 | 115,53 | 610.900 | 2016-08-16 | 00:00:00 | 114,88 | 114,91 | 113,48 | 113,48 | 1.052.100 | 2016-08-17 | 00:00:00 | 113,50 | 113,64 | 112,66 | 113,15 | 1.098.100 | 2016-08-18 | 00:00:00 | 113,02 | 113,88 | 112,55 | 113,75 | 919.400 | 2016-08-19 | 00:00:00 | 113,32 | 113,80 | 112,70 | 113,77 | 879.700 | 2016-08-25 | 00:00:00 | 112,32 | 113,72 | 112,02 | 113,31 | 1.203.700 | 2016-08-26 | 00:00:00 | 113,67 | 115,08 | 113,24 | 114,44 | 1.141.900 | 2016-08-30 | 00:00:00 | 116,11 | 116,69 | 115,44 | 115,94 | 874.300 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|