Stryker Corporation (BVMF:S1YK34)
Brazil · Delayed Price · Currency is BRL 71.11
-1.64 (-2.25%)
At close: Sep 18, 2026
BVMF:S1YK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.38 | 71.38 | 71.11 | 71.11 | 71.11 | -2.25% | 2 |
| Sep 17, 2026 | 73.46 | 73.52 | 72.14 | 72.75 | 72.75 | -3.95% | 54,219 |
| Sep 16, 2026 | 73.78 | 75.74 | 73.08 | 75.74 | 75.74 | -0.03% | 1,198 |
| Sep 15, 2026 | 72.71 | 75.76 | 72.50 | 75.76 | 75.76 | 7.10% | 470 |
| Sep 11, 2026 | 68.77 | 70.94 | 68.52 | 70.74 | 70.74 | 2.30% | 2,093 |
| Sep 10, 2026 | 69.86 | 70.64 | 69.15 | 69.15 | 69.15 | -1.23% | 19,707 |
| Sep 9, 2026 | 69.77 | 70.77 | 69.10 | 70.01 | 70.01 | -0.99% | 9,417 |
| Sep 8, 2026 | 76.79 | 76.79 | 70.71 | 70.71 | 70.71 | -10.80% | 97 |
| Sep 3, 2026 | 78.81 | 79.28 | 78.81 | 79.27 | 79.27 | -0.86% | 638 |
| Sep 2, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -3.08% | 10 |
| Sep 1, 2026 | 83.46 | 83.46 | 82.50 | 82.50 | 82.50 | -2.38% | 1,010 |
| Aug 31, 2026 | 84.19 | 84.51 | 84.19 | 84.51 | 84.51 | -0.54% | 2,729 |
| Aug 25, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.20% | 655 |
| Aug 24, 2026 | 86.07 | 86.07 | 84.58 | 84.80 | 84.80 | -0.61% | 4,071 |
| Aug 21, 2026 | 85.14 | 85.50 | 85.14 | 85.32 | 85.32 | -3.85% | 18 |
| Aug 13, 2026 | 88.70 | 88.74 | 88.62 | 88.74 | 88.74 | -1.49% | 34 |
| Aug 11, 2026 | 89.23 | 90.08 | 89.23 | 90.08 | 90.08 | 2.75% | 42 |
| Aug 10, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 1.45% | 11,753 |
| Aug 4, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.62% | 12,569 |
| Aug 3, 2026 | 86.11 | 86.96 | 86.11 | 86.96 | 86.96 | -1.32% | 2 |
| Jul 28, 2026 | 88.15 | 88.15 | 88.12 | 88.12 | 88.12 | 9.64% | 2,213 |
| Jul 23, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 2.32% | 2,043 |
| Jul 22, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -3.02% | 1,000 |
| Jul 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | 1,000 |
| Jul 15, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | 0.57% | 1,500 |
| Jul 14, 2026 | 79.10 | 79.10 | 78.70 | 79.05 | 79.05 | -5.83% | 3,802 |
| Jul 9, 2026 | 84.25 | 84.25 | 83.94 | 83.94 | 83.94 | 0.89% | 1,011 |
| Jul 6, 2026 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -2.12% | 4,002 |
| Jul 2, 2026 | 81.60 | 85.00 | 81.60 | 85.00 | 85.00 | 4.94% | 3,520 |
| Jul 1, 2026 | 82.45 | 82.65 | 81.00 | 81.00 | 81.00 | 0.02% | 5,020 |
| Jun 30, 2026 | 80.74 | 80.98 | 80.74 | 80.98 | 80.98 | -4.79% | 6,991 |
| Jun 26, 2026 | 84.00 | 85.59 | 84.00 | 85.20 | 85.05 | 13.60% | 28 |
| Jun 25, 2026 | 82.08 | 82.08 | 75.00 | 75.00 | 74.87 | -3.64% | 30 |
| Jun 17, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.70 | -1.74% | 18 |
| Jun 10, 2026 | 81.55 | 81.55 | 79.21 | 79.21 | 79.07 | 0.99% | 1,494 |
| Jun 8, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.30 | -0.95% | 55 |
| Jun 5, 2026 | 77.13 | 79.18 | 77.13 | 79.18 | 79.04 | 7.01% | 3,642 |
| Jun 2, 2026 | 74.00 | 74.00 | 73.91 | 73.99 | 73.86 | -5.18% | 8,029 |
| May 29, 2026 | 77.77 | 78.03 | 77.77 | 78.03 | 77.90 | -0.60% | 13 |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | -2.35% | 1 |
| May 20, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.25 | 0.78% | 3 |
| May 19, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.63 | 1.27% | 11 |
| May 18, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.63 | 1.29% | 11 |
| May 15, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.64 | 2.83% | 11 |
| May 14, 2026 | 75.77 | 75.77 | 75.63 | 75.63 | 75.50 | -0.18% | 11 |
| May 13, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.64 | 8.60% | 3 |
| May 11, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.65 | -1.41% | 11 |
| May 8, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.65 | -2.78% | 11 |
| May 7, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.66 | 1.58% | 3 |
| May 6, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.54 | -0.82% | 10 |