Stryker Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh(BR:S1YK34)
R$87.66-0.72 (-0.81%)
BR:S1YK34
Stryker Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh historical prices
R$87.66
At close:-0.72 (-0.81%)
Stryker Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh (S1YK34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.48 | 87.66 | 87.44 | 87.66 | 87.66 | -0.81% | 10 | 0.00 |
| Nov 12, 2026 | 91.25 | 91.25 | 88.38 | 88.38 | 88.38 | +0.10% | 75 | 0.04 |
| Nov 11, 2026 | 88.96 | 89.37 | 88.00 | 88.29 | 88.29 | -2.10% | 629 | 0.31 |
| Nov 10, 2026 | 90.18 | 99.00 | 77.77 | 90.18 | 90.18 | -3.34% | 0 | 0.00 |
| Nov 09, 2026 | 90.27 | 90.35 | 90.18 | 90.18 | 90.18 | -3.34% | 6 | 0.00 |
| Nov 06, 2026 | 93.30 | 99.00 | 77.77 | 93.30 | 93.30 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 93.30 | 99.00 | 77.77 | 93.30 | 93.30 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 88.01 | 93.30 | 88.01 | 93.30 | 93.30 | -1.79% | 5,839 | 2.71 |
| Nov 03, 2026 | 85.00 | 95.00 | 84.91 | 95.00 | 95.00 | +19.17% | 1,818 | 0.85 |
| Nov 02, 2026 | 79.72 | 85.00 | 68.77 | 79.72 | 79.72 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 76.48 | 79.72 | 76.48 | 79.72 | 79.72 | -1.59% | 44 | 0.02 |
| Oct 29, 2026 | 81.01 | 85.00 | 68.77 | 81.01 | 81.01 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | +0.80% | 1,313 | 0.57 |
| Oct 27, 2026 | 80.37 | 85.00 | 68.77 | 80.37 | 80.37 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 82.00 | 82.01 | 80.37 | 80.37 | 80.37 | +4.00% | 128 | 0.06 |
| Oct 23, 2026 | 77.28 | 85.77 | 70.00 | 77.28 | 77.28 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.84 | 77.84 | 77.12 | 77.28 | 77.28 | +1.28% | 142 | 0.06 |
| Oct 21, 2026 | 76.30 | 85.77 | 68.77 | 76.30 | 76.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 76.07 | 76.53 | 75.15 | 76.30 | 76.30 | +1.40% | 9,005 | 4.05 |
| Oct 19, 2026 | 74.61 | 75.52 | 74.61 | 75.25 | 75.25 | +0.75% | 204 | 0.09 |
| Oct 16, 2026 | 75.00 | 75.77 | 74.69 | 74.69 | 74.69 | +5.96% | 507 | 0.23 |
| Oct 15, 2026 | 70.49 | 75.00 | 69.00 | 70.49 | 70.49 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.59% | 5 | 0.00 |
| Oct 13, 2026 | 70.63 | 70.91 | 70.63 | 70.91 | 70.91 | +2.74% | 7 | 0.00 |
| Oct 12, 2026 | 69.02 | 69.78 | 69.02 | 69.02 | 69.02 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 69.78 | 69.78 | 69.02 | 69.02 | 69.02 | -0.40% | 402 | 0.17 |
| Oct 08, 2026 | 68.77 | 69.63 | 68.25 | 69.30 | 69.30 | +0.09% | 748 | 0.32 |
| Oct 07, 2026 | 69.96 | 70.00 | 69.24 | 69.24 | 69.24 | -1.21% | 303 | 0.13 |
| Oct 06, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.93% | 25 | 0.01 |
| Oct 05, 2026 | 70.76 | 71.54 | 70.76 | 71.47 | 71.47 | +0.20% | 282 | 0.12 |
| Oct 02, 2026 | 71.33 | 85.77 | 65.77 | 71.33 | 71.33 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 71.96 | 71.96 | 71.29 | 71.33 | 71.33 | -1.12% | 1,406 | 0.60 |
| Sep 30, 2026 | 72.14 | 85.77 | 65.77 | 72.14 | 72.14 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 72.01 | 72.14 | 72.01 | 72.14 | 72.14 | +6.69% | 2,588 | 1.09 |
| Sep 28, 2026 | 71.88 | 71.88 | 67.77 | 67.77 | 67.62 | -3.48% | 36 | 0.01 |
| Sep 25, 2026 | 70.21 | 75.77 | 67.77 | 70.21 | 70.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 70.07 | 70.21 | 70.07 | 70.21 | 70.05 | -0.01% | 2 | 0.00 |
| Sep 23, 2026 | 70.03 | 70.64 | 69.87 | 70.22 | 70.06 | -0.69% | 8,410 | 3.46 |
| Sep 22, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.55 | +1.30% | 250 | 0.10 |
| Sep 21, 2026 | 70.35 | 70.35 | 69.73 | 69.80 | 69.64 | -1.84% | 80 | 0.03 |
| Sep 18, 2026 | 71.38 | 71.38 | 71.11 | 71.11 | 70.95 | -2.25% | 2 | 0.00 |
| Sep 17, 2026 | 73.46 | 73.52 | 72.14 | 72.75 | 72.59 | -3.95% | 54,219 | 34.62 |
| Sep 16, 2026 | 73.78 | 75.74 | 73.08 | 75.74 | 75.57 | -0.03% | 1,198 | 0.77 |
| Sep 15, 2026 | 72.71 | 75.76 | 72.50 | 75.76 | 75.59 | +7.10% | 470 | 0.31 |
| Sep 14, 2026 | 70.74 | 75.77 | 67.77 | 70.74 | 70.58 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 68.77 | 70.94 | 68.52 | 70.74 | 70.58 | +2.30% | 2,093 | 1.39 |
| Sep 10, 2026 | 69.86 | 70.64 | 69.15 | 69.15 | 68.99 | -1.23% | 19,707 | 16.51 |
| Sep 09, 2026 | 69.77 | 70.77 | 69.10 | 70.01 | 69.85 | -0.99% | 9,417 | 9.02 |
| Sep 08, 2026 | 76.79 | 76.79 | 70.71 | 70.71 | 70.55 | -10.80% | 97 | 0.09 |
| Sep 07, 2026 | 79.27 | 139.61 | 77.82 | 79.27 | 79.09 | 0.00% | 0 | 0.00 |
