Stryker Corporation (BVMF:S1YK34)
Brazil · Delayed Price · Currency is BRL 79.77
+1.00 (1.27%)
At close: May 19, 2026
BVMF:S1YK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 1.27% | 11 |
| May 18, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.29% | 11 |
| May 15, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 2.83% | 11 |
| May 14, 2026 | 75.77 | 75.77 | 75.63 | 75.63 | 75.63 | -0.18% | 11 |
| May 13, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 8.60% | 3 |
| May 11, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -1.41% | 11 |
| May 8, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -2.78% | 11 |
| May 7, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 1.58% | 3 |
| May 6, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.82% | 10 |
| May 5, 2026 | 71.77 | 72.26 | 71.77 | 72.25 | 72.25 | -0.80% | 42 |
| May 4, 2026 | 77.77 | 77.77 | 72.77 | 72.83 | 72.83 | -6.81% | 12,350 |
| Apr 30, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.32% | 3 |
| Apr 29, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -3.86% | 62 |
| Apr 28, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.23% | 6,060 |
| Apr 27, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.32% | 3 |
| Apr 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.43% | 3 |
| Apr 20, 2026 | 85.68 | 85.68 | 84.91 | 84.91 | 84.91 | -0.71% | 9 |
| Apr 17, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -1.13% | 6 |
| Apr 14, 2026 | 86.88 | 86.88 | 86.50 | 86.50 | 86.50 | -0.18% | 240 |
| Apr 13, 2026 | 85.88 | 86.66 | 85.88 | 86.66 | 86.66 | 0.77% | 60 |
| 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 | 86.07 | 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 | 86.35 | -0.97% | 5 |
| Mar 23, 2026 | 87.65 | 87.65 | 87.35 | 87.35 | 87.20 | -2.26% | 44 |
| Mar 20, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.22 | 0.57% | 11,043 |
| Mar 13, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.71 | 0.27% | 1 |
| Mar 12, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.47 | 0.14% | 1,926 |
| Mar 11, 2026 | 89.67 | 90.09 | 87.75 | 88.50 | 88.35 | -6.10% | 5,505 |
| Mar 9, 2026 | 94.33 | 94.33 | 94.25 | 94.25 | 94.09 | -3.97% | 1,100 |
| Feb 24, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 97.98 | -1.65% | 1 |
| Feb 23, 2026 | 99.39 | 99.80 | 99.39 | 99.80 | 99.63 | 6.80% | 879 |
| Feb 11, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.29 | 1.01% | 6,937 |
| Jan 29, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.36 | 0.11% | 1 |
| Jan 27, 2026 | 92.88 | 92.88 | 92.42 | 92.42 | 92.26 | -1.37% | 359 |
| Jan 26, 2026 | 94.03 | 94.03 | 93.70 | 93.70 | 93.54 | -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 | 99.13 | 0.73% | 1 |
| Jan 8, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 98.41 | 1.58% | 3,722 |
| Jan 6, 2026 | 96.71 | 97.05 | 96.71 | 97.05 | 96.88 | -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 | 97.78 | 0.20% | 3,496 |
| Dec 18, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.58 | 0.70% | 1 |
| Dec 17, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 96.90 | 2.34% | 1,830 |
| Dec 9, 2025 | 97.48 | 97.48 | 95.00 | 95.00 | 94.69 | -0.62% | 2 |
| Dec 8, 2025 | 96.20 | 96.20 | 95.59 | 95.59 | 95.28 | -1.05% | 2,857 |
| Dec 4, 2025 | 97.00 | 97.00 | 96.60 | 96.60 | 96.28 | -1.43% | 3 |
| Dec 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.68 | -1.13% | 1 |