Stryker Corporation (BVMF:S1YK34)
Brazil · Delayed Price · Currency is BRL 69.30
+0.06 (0.09%)
Last updated: Oct 8, 2026, 4:50 PM GMT-3
BVMF:S1YK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 68.77 | 69.63 | 68.25 | 69.30 | 69.30 | 0.09% | 748 |
| Oct 7, 2026 | 69.96 | 70.00 | 69.24 | 69.24 | 69.24 | -1.21% | 303 |
| Oct 6, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.93% | 25 |
| Oct 5, 2026 | 70.76 | 71.54 | 70.76 | 71.47 | 71.47 | 0.20% | 282 |
| Oct 1, 2026 | 71.96 | 71.96 | 71.29 | 71.33 | 71.33 | -1.12% | 1,406 |
| Sep 29, 2026 | 72.01 | 72.14 | 72.01 | 72.14 | 72.14 | 6.69% | 2,588 |
| Sep 28, 2026 | 71.88 | 71.88 | 67.77 | 67.77 | 67.62 | -3.48% | 36 |
| Sep 24, 2026 | 70.07 | 70.21 | 70.07 | 70.21 | 70.05 | -0.01% | 2 |
| Sep 23, 2026 | 70.03 | 70.64 | 69.87 | 70.22 | 70.06 | -0.69% | 8,410 |
| Sep 22, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.55 | 1.30% | 250 |
| Sep 21, 2026 | 70.35 | 70.35 | 69.73 | 69.80 | 69.64 | -1.84% | 80 |
| Sep 18, 2026 | 71.38 | 71.38 | 71.11 | 71.11 | 70.95 | -2.25% | 2 |
| Sep 17, 2026 | 73.46 | 73.52 | 72.14 | 72.75 | 72.59 | -3.95% | 54,219 |
| Sep 16, 2026 | 73.78 | 75.74 | 73.08 | 75.74 | 75.57 | -0.03% | 1,198 |
| Sep 15, 2026 | 72.71 | 75.76 | 72.50 | 75.76 | 75.59 | 7.10% | 470 |
| Sep 11, 2026 | 68.77 | 70.94 | 68.52 | 70.74 | 70.58 | 2.30% | 2,093 |
| Sep 10, 2026 | 69.86 | 70.64 | 69.15 | 69.15 | 68.99 | -1.23% | 19,707 |
| Sep 9, 2026 | 69.77 | 70.77 | 69.10 | 70.01 | 69.85 | -0.99% | 9,417 |
| Sep 8, 2026 | 76.79 | 76.79 | 70.71 | 70.71 | 70.55 | -10.80% | 97 |
| Sep 3, 2026 | 78.81 | 79.28 | 78.81 | 79.27 | 79.09 | -0.86% | 638 |
| Sep 2, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.78 | -3.08% | 10 |
| Sep 1, 2026 | 83.46 | 83.46 | 82.50 | 82.50 | 82.31 | -2.38% | 1,010 |
| Aug 31, 2026 | 84.19 | 84.51 | 84.19 | 84.51 | 84.32 | -0.54% | 2,729 |
| Aug 25, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.78 | 0.20% | 655 |
| Aug 24, 2026 | 86.07 | 86.07 | 84.58 | 84.80 | 84.61 | -0.61% | 4,071 |
| Aug 21, 2026 | 85.14 | 85.50 | 85.14 | 85.32 | 85.13 | -3.85% | 18 |
| Aug 13, 2026 | 88.70 | 88.74 | 88.62 | 88.74 | 88.54 | -1.49% | 34 |
| Aug 11, 2026 | 89.23 | 90.08 | 89.23 | 90.08 | 89.88 | 2.75% | 42 |
| Aug 10, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.47 | 1.45% | 11,753 |
| Aug 4, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.23 | -0.62% | 12,569 |
| Aug 3, 2026 | 86.11 | 86.96 | 86.11 | 86.96 | 86.76 | -1.32% | 2 |
| Jul 28, 2026 | 88.15 | 88.15 | 88.12 | 88.12 | 87.92 | 9.64% | 2,213 |
| Jul 23, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.19 | 2.32% | 2,043 |
| Jul 22, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.37 | -3.02% | 1,000 |
| Jul 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.82 | 1.89% | 1,000 |
| Jul 15, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.32 | 0.57% | 1,500 |
| Jul 14, 2026 | 79.10 | 79.10 | 78.70 | 79.05 | 78.87 | -5.83% | 3,802 |
| Jul 9, 2026 | 84.25 | 84.25 | 83.94 | 83.94 | 83.75 | 0.89% | 1,011 |
| Jul 6, 2026 | 83.00 | 83.20 | 83.00 | 83.20 | 83.01 | -2.12% | 4,002 |
| Jul 2, 2026 | 81.60 | 85.00 | 81.60 | 85.00 | 84.81 | 4.94% | 3,520 |
| Jul 1, 2026 | 82.45 | 82.65 | 81.00 | 81.00 | 80.82 | 0.02% | 5,020 |
| Jun 30, 2026 | 80.74 | 80.98 | 80.74 | 80.98 | 80.80 | -4.78% | 6,991 |
| Jun 26, 2026 | 84.00 | 85.59 | 84.00 | 85.20 | 84.86 | 13.60% | 28 |
| Jun 25, 2026 | 82.08 | 82.08 | 75.00 | 75.00 | 74.70 | -3.64% | 30 |
| Jun 17, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.52 | -1.74% | 18 |
| Jun 10, 2026 | 81.55 | 81.55 | 79.21 | 79.21 | 78.89 | 0.99% | 1,494 |
| Jun 8, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.12 | -0.95% | 55 |
| Jun 5, 2026 | 77.13 | 79.18 | 77.13 | 79.18 | 78.86 | 7.01% | 3,642 |
| Jun 2, 2026 | 74.00 | 74.00 | 73.91 | 73.99 | 73.69 | -5.18% | 8,029 |
| May 29, 2026 | 77.77 | 78.03 | 77.77 | 78.03 | 77.72 | -0.60% | 13 |