(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-30 | 00:00:00 | 116,11 | 116,69 | 115,44 | 115,94 | 874.300 | | 2016-08-31 | 00:00:00 | 115,91 | 116,38 | 115,14 | 115,66 | 805.300 | | 2016-09-01 | 00:00:00 | 115,90 | 115,90 | 114,41 | 115,23 | 939.400 | | 2016-09-02 | 00:00:00 | 116,35 | 116,35 | 115,24 | 115,60 | 861.900 | | 2016-09-12 | 00:00:00 | 110,22 | 112,86 | 110,22 | 112,70 | 1.718.600 | | 2016-09-22 | 00:00:00 | 116,82 | 118,90 | 116,38 | 118,44 | 1.964.900 | | 2016-09-26 | 00:00:00 | 117,18 | 117,48 | 115,96 | 116,21 | 1.385.700 | | 2016-09-27 | 00:00:00 | 116,64 | 117,80 | 116,09 | 117,80 | 1.156.200 | | 2016-09-28 | 00:00:00 | 117,42 | 117,55 | 116,48 | 117,31 | 917.100 | | 2016-09-29 | 00:00:00 | 116,89 | 117,22 | 115,11 | 115,70 | 662.100 | | 2016-09-30 | 00:00:00 | 116,31 | 116,91 | 115,97 | 116,41 | 1.156.300 | | 2016-10-03 | 00:00:00 | 115,86 | 116,54 | 115,29 | 116,45 | 804.100 | | 2016-10-10 | 00:00:00 | 116,90 | 118,09 | 116,67 | 117,85 | 752.900 | | 2016-10-11 | 00:00:00 | 117,59 | 117,68 | 113,14 | 113,73 | 1.433.400 | | 2016-10-12 | 00:00:00 | 113,90 | 114,48 | 113,59 | 113,92 | 827.500 | | 2016-10-13 | 00:00:00 | 113,37 | 113,90 | 112,52 | 113,58 | 866.400 | | 2016-10-14 | 00:00:00 | 116,18 | 116,18 | 113,61 | 113,65 | 1.251.300 | | 2016-10-25 | 00:00:00 | 114,77 | 114,82 | 113,08 | 113,19 | 1.023.600 | | 2016-10-31 | 00:00:00 | 113,60 | 115,59 | 111,35 | 115,35 | 2.301.300 | | 2016-11-01 | 00:00:00 | 115,99 | 116,63 | 114,13 | 114,79 | 1.806.700 | | 2016-11-02 | 00:00:00 | 114,93 | 116,76 | 114,51 | 115,50 | 1.489.700 | | 2016-11-03 | 00:00:00 | 115,84 | 116,35 | 115,40 | 115,65 | 1.455.600 | | 2016-11-04 | 00:00:00 | 116,00 | 117,50 | 115,78 | 117,15 | 1.754.000 | | 2016-11-07 | 00:00:00 | 118,60 | 120,40 | 118,52 | 119,68 | 1.488.400 | | 2016-11-08 | 00:00:00 | 119,61 | 121,84 | 119,01 | 120,85 | 1.531.600 | | 2016-11-09 | 00:00:00 | 119,78 | 121,62 | 113,30 | 116,24 | 3.626.800 | | 2016-11-28 | 00:00:00 | 112,50 | 113,46 | 112,50 | 112,95 | 1.297.400 | | 2016-11-29 | 00:00:00 | 114,18 | 117,91 | 113,74 | 115,41 | 1.854.400 | | 2016-11-30 | 00:00:00 | 115,13 | 115,55 | 113,66 | 113,66 | 1.831.900 | | 2016-12-05 | 00:00:00 | 112,57 | 112,69 | 111,57 | 112,01 | 1.322.400 | | 2016-12-30 | 00:00:00 | 120,66 | 120,86 | 119,35 | 119,81 | 986.300 | | 2017-01-12 | 00:00:00 | 122,86 | 123,37 | 121,84 | 123,26 | 1.417.300 | | 2017-01-13 | 00:00:00 | 123,22 | 124,00 | 122,60 | 122,92 | 1.665.100 | | 2017-01-20 | 00:00:00 | 122,52 | 123,08 | 121,45 | 121,75 | 1.168.800 | | 2017-01-24 | 00:00:00 | 121,51 | 122,36 | 120,64 | 121,50 | 1.546.500 | | 2017-01-25 | 00:00:00 | 122,18 | 124,95 | 121,05 | 121,11 | 2.555.700 | | 2017-01-26 | 00:00:00 | 121,11 | 121,11 | 119,17 | 120,83 | 1.891.600 | | 2017-01-27 | 00:00:00 | 121,03 | 123,67 | 120,73 | 123,29 | 1.489.700 | | 2017-01-31 | 00:00:00 | 122,13 | 123,59 | 122,00 | 123,53 | 1.148.500 | | 2017-02-01 | 00:00:00 | 123,43 | 123,82 | 122,42 | 123,12 | 1.574.800 | | 2017-02-02 | 00:00:00 | 122,88 | 123,47 | 122,30 | 123,39 | 1.330.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
