Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,875.77 +129.75 (+0.21%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Stryker Corporation (S1YK34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 12:22PM BRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 09 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 08 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 07 May 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1 |
| 06 May 2024 | 82.40 | 82.56 | 82.35 | 82.35 | 82.35 | 125 |
| 03 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 02 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 30 Apr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 29 Apr 2024 | 86.67 | 87.12 | 86.31 | 86.57 | 86.57 | 211 |
| 26 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 100 |
| 25 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 24 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 23 Apr 2024 | 84.50 | 85.46 | 84.50 | 85.46 | 85.46 | 6 |
| 22 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 19 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 18 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 17 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 16 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 15 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 12 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 11 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 10 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 180 |
| 09 Apr 2024 | 87.45 | 87.45 | 87.40 | 87.40 | 87.40 | 6,700 |
| 08 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 05 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 04 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 03 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 02 Apr 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 55 |
| 01 Apr 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 28 Mar 2024 | 89.66 | 89.96 | 89.66 | 89.96 | 89.96 | 180 |
| 27 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| 27 Mar 2024 | 0.138902 Dividend | |||||
| 26 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.80 | 1 |
| 25 Mar 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| 22 Mar 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.79 | - |
| 21 Mar 2024 | 87.96 | 88.11 | 87.84 | 87.93 | 87.79 | 318 |
| 20 Mar 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.06 | - |
| 19 Mar 2024 | 89.21 | 89.21 | 89.20 | 89.20 | 89.06 | 25,060 |
| 18 Mar 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.22 | - |
| 15 Mar 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.22 | 20,000 |
| 14 Mar 2024 | 88.02 | 88.38 | 87.74 | 88.32 | 88.18 | 293 |
| 13 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.70 | 57 |
| 12 Mar 2024 | 88.92 | 89.39 | 88.83 | 89.19 | 89.05 | 28 |
| 11 Mar 2024 | 88.38 | 88.75 | 88.29 | 88.29 | 88.15 | 3,515 |
| 08 Mar 2024 | 88.65 | 89.46 | 88.65 | 89.28 | 89.14 | 285 |
| 07 Mar 2024 | 88.47 | 88.65 | 87.94 | 88.32 | 88.18 | 4,836 |
| 06 Mar 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.99 | 57 |
| 05 Mar 2024 | 88.02 | 88.02 | 86.94 | 86.94 | 86.80 | 63 |
| 04 Mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.88 | 1 |
| 01 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 29 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 28 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | - |
| 27 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.71 | 1,900 |
| 26 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.36 | - |
| 23 Feb 2024 | 87.48 | 88.92 | 86.67 | 88.50 | 88.36 | 407 |
| 22 Feb 2024 | 86.22 | 87.57 | 86.22 | 87.40 | 87.26 | 420 |
| 21 Feb 2024 | 85.15 | 86.22 | 85.15 | 86.14 | 86.00 | 406 |
| 20 Feb 2024 | 85.96 | 85.96 | 85.50 | 85.50 | 85.36 | 3,430 |
| 19 Feb 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.62 | - |
| 16 Feb 2024 | 88.87 | 88.87 | 86.76 | 86.76 | 86.62 | 75 |
| 15 Feb 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.98 | 1 |
| 14 Feb 2024 | 86.34 | 87.00 | 86.34 | 87.00 | 86.86 | 60 |
| 09 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| 08 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | - |
| 07 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.34 | 1 |
| 06 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | - |
| 05 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.46 | 3 |
| 02 Feb 2024 | 84.96 | 85.04 | 84.96 | 85.04 | 84.90 | 26 |
| 01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.87 | - |
| 31 Jan 2024 | 83.99 | 84.00 | 83.99 | 84.00 | 83.87 | 10 |
| 30 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.27 | 10 |
| 29 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.08 | - |
| 26 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.08 | 2 |
| 25 Jan 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.04 | 15 |
| 24 Jan 2024 | 76.02 | 76.48 | 76.02 | 76.21 | 76.09 | 3,817 |
| 23 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.08 | - |
| 22 Jan 2024 | 78.48 | 79.04 | 78.16 | 78.20 | 78.08 | 402 |
| 19 Jan 2024 | 77.68 | 77.84 | 77.68 | 77.81 | 77.69 | 615 |
| 18 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.88 | 20 |
| 17 Jan 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.27 | - |
| 16 Jan 2024 | 76.48 | 77.60 | 76.48 | 77.39 | 77.27 | 568 |
| 15 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | - |
| 12 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.52 | 23 |
| 11 Jan 2024 | 75.24 | 75.86 | 75.02 | 75.39 | 75.27 | 33 |
| 10 Jan 2024 | 75.32 | 75.53 | 75.15 | 75.53 | 75.41 | 316 |
| 09 Jan 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.50 | 15 |
| 08 Jan 2024 | 71.75 | 73.13 | 71.75 | 73.13 | 73.01 | 8,174 |
| 05 Jan 2024 | 72.50 | 72.66 | 71.96 | 72.10 | 71.98 | 267 |
| 04 Jan 2024 | 72.72 | 73.33 | 72.72 | 73.33 | 73.21 | 2,254 |
| 03 Jan 2024 | 72.10 | 72.17 | 71.75 | 72.15 | 72.03 | 520 |
| 02 Jan 2024 | 70.28 | 72.40 | 70.28 | 72.40 | 72.28 | 2 |
| 28 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
| 27 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
| 27 Dec 2023 | 0.138662 Dividend | |||||
| 26 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| 22 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| 21 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| 20 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| 19 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | - |
| 18 Dec 2023 | 71.40 | 71.89 | 71.04 | 71.26 | 71.01 | 1,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.