Stryker Corporation (BVMF:S1YK34)
Brazil · Delayed Price · Currency is BRL 86.00
+0.62 (0.73%)
Last updated: Apr 9, 2026, 2:21 PM GMT-3
BVMF:S1YK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.73% | 5 |
| Apr 6, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.97% | 220 |
| Mar 26, 2026 | 86.94 | 86.94 | 86.22 | 86.22 | 86.06 | 0.84% | 6 |
| Mar 25, 2026 | 86.40 | 86.40 | 85.50 | 85.50 | 85.35 | -1.16% | 3 |
| Mar 24, 2026 | 87.30 | 87.30 | 86.50 | 86.50 | 86.34 | -0.97% | 5 |
| Mar 23, 2026 | 87.65 | 87.65 | 87.35 | 87.35 | 87.19 | -2.26% | 44 |
| Mar 20, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.21 | 0.57% | 11,043 |
| Mar 13, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.70 | 0.27% | 1 |
| Mar 12, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.46 | 0.14% | 1,926 |
| Mar 11, 2026 | 89.67 | 90.09 | 87.75 | 88.50 | 88.34 | -6.10% | 5,505 |
| Mar 9, 2026 | 94.33 | 94.33 | 94.25 | 94.25 | 94.08 | -3.97% | 1,100 |
| Feb 24, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 97.97 | -1.65% | 1 |
| Feb 23, 2026 | 99.39 | 99.80 | 99.39 | 99.80 | 99.62 | 6.80% | 879 |
| Feb 11, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.28 | 1.01% | 6,937 |
| Jan 29, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.35 | 0.11% | 1 |
| Jan 27, 2026 | 92.88 | 92.88 | 92.42 | 92.42 | 92.25 | -1.37% | 359 |
| Jan 26, 2026 | 94.03 | 94.03 | 93.70 | 93.70 | 93.53 | -3.14% | 2,730 |
| Jan 20, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.57 | 0.34% | 1 |
| Jan 14, 2026 | 94.48 | 96.41 | 93.83 | 96.41 | 96.24 | -2.91% | 707 |
| Jan 9, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.12 | 0.73% | 1 |
| Jan 8, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 98.40 | 1.58% | 3,722 |
| Jan 6, 2026 | 96.71 | 97.05 | 96.71 | 97.05 | 96.87 | -1.67% | 1,000 |
| Dec 22, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.37 | 0.61% | 25 |
| Dec 19, 2025 | 97.85 | 98.10 | 97.80 | 98.10 | 97.77 | 0.20% | 3,496 |
| Dec 18, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.57 | 0.70% | 1 |
| Dec 17, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 96.89 | 2.34% | 1,830 |
| Dec 9, 2025 | 97.48 | 97.48 | 95.00 | 95.00 | 94.68 | -0.62% | 2 |
| Dec 8, 2025 | 96.20 | 96.20 | 95.59 | 95.59 | 95.27 | -1.05% | 2,857 |
| Dec 4, 2025 | 97.00 | 97.00 | 96.60 | 96.60 | 96.27 | -1.43% | 3 |
| Dec 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.67 | -1.13% | 1 |
| Dec 1, 2025 | 98.70 | 99.12 | 98.70 | 99.12 | 98.78 | -0.02% | 11 |
| Nov 28, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 98.80 | 0.68% | 199 |
| Nov 27, 2025 | 98.76 | 98.76 | 98.47 | 98.47 | 98.14 | -2.41% | 240 |
| Nov 25, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.56 | 1.60% | 2,712 |
| Nov 21, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 98.97 | 3.45% | 5 |
| Nov 19, 2025 | 94.61 | 96.31 | 94.61 | 96.00 | 95.67 | -0.12% | 1,090 |
| Nov 18, 2025 | 96.01 | 96.12 | 96.01 | 96.12 | 95.79 | 2.26% | 3,665 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.68 | -1.49% | 1 |
| Nov 5, 2025 | 95.80 | 95.80 | 95.00 | 95.42 | 95.10 | -0.60% | 4,554 |
| Nov 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.67 | -0.10% | 1 |
| Nov 3, 2025 | 95.83 | 96.40 | 95.83 | 96.10 | 95.77 | -6.15% | 31 |
| Oct 24, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.05 | 1.46% | 1 |