Stryker Corporation (BVMF:S1YK34)
Brazil · Delayed Price · Currency is BRL 97.00
-1.00 (-1.02%)
Last updated: Dec 4, 2025, 11:34 AM GMT-3
Stryker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.13% | 1 |
| Dec 1, 2025 | 98.70 | 99.12 | 98.70 | 99.12 | 99.12 | -0.02% | 11 |
| Nov 28, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 0.68% | 199 |
| Nov 27, 2025 | 98.76 | 98.76 | 98.47 | 98.47 | 98.47 | -2.41% | 240 |
| Nov 25, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1.60% | 2,712 |
| Nov 21, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 3.45% | 5 |
| Nov 19, 2025 | 94.61 | 96.31 | 94.61 | 96.00 | 96.00 | -0.12% | 1,090 |
| Nov 18, 2025 | 96.01 | 96.12 | 96.01 | 96.12 | 96.12 | 2.26% | 3,665 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.49% | 1 |
| Nov 5, 2025 | 95.80 | 95.80 | 95.00 | 95.42 | 95.42 | -0.60% | 4,554 |
| Nov 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.10% | 1 |
| Nov 3, 2025 | 95.83 | 96.40 | 95.83 | 96.10 | 96.10 | -6.15% | 31 |
| Oct 24, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.46% | 1 |
| Oct 10, 2025 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 2.35% | 20 |
| Oct 7, 2025 | 97.71 | 98.61 | 97.71 | 98.61 | 98.61 | 0.96% | 2,172 |
| Oct 6, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | -0.55% | 1 |
| Sep 23, 2025 | 98.21 | 98.21 | 98.21 | 98.21 | 98.06 | -1.20% | 2,603 |
| Sep 18, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.25 | -0.59% | 16 |
| Sep 16, 2025 | 99.60 | 99.99 | 99.60 | 99.99 | 99.84 | -2.57% | 5,863 |
| Sep 12, 2025 | 102.63 | 102.63 | 102.63 | 102.63 | 102.47 | -1.70% | 1 |
| Sep 10, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.24 | -1.13% | 1 |
| Sep 3, 2025 | 105.74 | 105.85 | 104.80 | 105.59 | 105.43 | -0.55% | 747 |
| Aug 29, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.01 | 1.11% | 1 |
| Aug 28, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.84 | -1.04% | 7 |
| Aug 27, 2025 | 107.34 | 107.34 | 106.10 | 106.10 | 105.94 | 2.50% | 10,478 |
| Aug 18, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.35 | 0.36% | 2,617 |
| Aug 15, 2025 | 102.70 | 103.14 | 102.40 | 103.14 | 102.98 | 1.92% | 103 |
| Aug 12, 2025 | 102.62 | 102.90 | 101.20 | 101.20 | 101.04 | -1.27% | 32,739 |
| Aug 6, 2025 | 105.90 | 105.90 | 102.50 | 102.50 | 102.34 | -1.82% | 21 |
| Aug 5, 2025 | 105.05 | 105.05 | 104.40 | 104.40 | 104.24 | 0.22% | 20 |
| Aug 1, 2025 | 105.44 | 105.44 | 104.17 | 104.17 | 104.01 | -7.40% | 20 |
| Jul 30, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.33 | 0.56% | 100 |
| Jul 25, 2025 | 109.50 | 111.87 | 109.20 | 111.87 | 111.70 | 1.76% | 1,206 |
| Jul 24, 2025 | 109.88 | 109.93 | 109.88 | 109.93 | 109.76 | 1.46% | 100 |
| Jul 18, 2025 | 108.68 | 108.68 | 108.28 | 108.35 | 108.18 | -0.55% | 1,963 |
| Jul 14, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.78 | 1.07% | 2,521 |
| Jul 11, 2025 | 108.22 | 108.43 | 107.80 | 107.80 | 107.63 | -1.29% | 20 |
| Jul 10, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 109.04 | 1.72% | 1,730 |
| Jul 8, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.19 | 1.67% | 192 |
| Jul 3, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.44 | -1.22% | 22 |
| Jul 2, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.73 | 0.08% | 5 |
| Jun 30, 2025 | 108.21 | 108.21 | 106.35 | 106.81 | 106.64 | -0.18% | 176 |
| Jun 27, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 106.83 | -2.42% | 4,193 |
| Jun 25, 2025 | 108.50 | 109.65 | 108.50 | 109.65 | 109.32 | 5.51% | 480 |
| Jun 23, 2025 | 103.81 | 103.92 | 103.81 | 103.92 | 103.61 | -3.31% | 3,800 |
| Jun 3, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.16 | 0.52% | 3,177 |