Boston Scientific Corporation (BVMF:B1SX34)
Brazil · Delayed Price · Currency is BRL 286.17
+5.23 (1.86%)
At close: May 19, 2026
BVMF:B1SX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | 1.86% | 1 |
| May 18, 2026 | 280.94 | 280.94 | 280.94 | 280.94 | 280.94 | 5.53% | 4 |
| May 15, 2026 | 270.53 | 270.53 | 266.22 | 266.22 | 266.22 | 0.50% | 51 |
| May 14, 2026 | 265.12 | 265.25 | 264.89 | 264.90 | 264.90 | -0.30% | 370 |
| May 13, 2026 | 266.28 | 266.28 | 265.69 | 265.69 | 265.69 | 0.39% | 58 |
| May 12, 2026 | 262.60 | 266.17 | 262.60 | 264.67 | 264.67 | 1.58% | 24 |
| May 11, 2026 | 264.60 | 264.60 | 260.55 | 260.55 | 260.55 | -1.01% | 15 |
| May 8, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -6.23% | 1 |
| May 7, 2026 | 282.25 | 282.25 | 280.69 | 280.69 | 280.69 | 2.71% | 9 |
| May 6, 2026 | 273.28 | 273.28 | 273.28 | 273.28 | 273.28 | -1.19% | 1 |
| May 5, 2026 | 285.79 | 285.79 | 276.56 | 276.56 | 276.56 | -2.31% | 91 |
| May 4, 2026 | 284.48 | 284.85 | 283.09 | 283.09 | 283.09 | -0.39% | 30,668 |
| Apr 30, 2026 | 284.00 | 285.93 | 283.37 | 284.19 | 284.19 | 0.34% | 97 |
| Apr 29, 2026 | 290.58 | 290.59 | 281.02 | 283.23 | 283.23 | -2.27% | 170 |
| Apr 28, 2026 | 295.33 | 295.33 | 289.80 | 289.80 | 289.80 | -3.62% | 102 |
| Apr 27, 2026 | 304.73 | 304.73 | 300.00 | 300.70 | 300.70 | -3.62% | 6 |
| Apr 24, 2026 | 316.70 | 316.70 | 311.85 | 312.00 | 312.00 | -5.43% | 61 |
| Apr 23, 2026 | 325.08 | 329.93 | 325.08 | 329.93 | 329.93 | 2.78% | 82 |
| Apr 22, 2026 | 319.09 | 324.00 | 307.51 | 321.00 | 321.00 | 6.15% | 2,181 |
| Apr 20, 2026 | 317.44 | 317.44 | 302.40 | 302.40 | 302.40 | -10.53% | 28 |
| Apr 17, 2026 | 317.70 | 338.00 | 317.70 | 338.00 | 338.00 | 6.39% | 555 |
| Apr 16, 2026 | 323.19 | 323.19 | 317.70 | 317.70 | 317.70 | 0.47% | 4 |
| Apr 14, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - | 50 |
| Apr 13, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 2.20% | 1 |
| Apr 10, 2026 | 309.28 | 309.38 | 309.28 | 309.38 | 309.38 | -0.12% | 8 |
| Apr 9, 2026 | 310.00 | 310.00 | 309.76 | 309.76 | 309.76 | -3.20% | 3 |
| Apr 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.60% | 3 |
| Apr 7, 2026 | 320.00 | 320.00 | 318.10 | 318.10 | 318.10 | -1.09% | 2 |
| Apr 6, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 0.26% | 27 |
| Apr 1, 2026 | 321.81 | 321.81 | 320.76 | 320.76 | 320.76 | -0.85% | 6 |
| Mar 31, 2026 | 332.30 | 332.30 | 321.27 | 323.50 | 323.50 | -1.99% | 523 |
| Mar 30, 2026 | 344.58 | 344.58 | 324.21 | 330.08 | 330.08 | -8.97% | 58 |
| Mar 27, 2026 | 362.24 | 362.61 | 362.23 | 362.61 | 362.61 | -1.90% | 89 |
| Mar 26, 2026 | 369.63 | 369.63 | 369.63 | 369.63 | 369.63 | 2.02% | 1 |
| Mar 25, 2026 | 360.14 | 363.59 | 360.14 | 362.31 | 362.31 | 0.81% | 5 |
| Mar 24, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -1.77% | 2 |
| Mar 23, 2026 | 365.87 | 365.87 | 365.87 | 365.87 | 365.87 | -0.86% | 6 |
| Mar 20, 2026 | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | 0.50% | 4 |
| Mar 19, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -1.67% | 1 |
| Mar 18, 2026 | 373.43 | 373.43 | 373.43 | 373.43 | 373.43 | 0.93% | 1 |
| Mar 17, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 2.04% | 3 |
| Mar 16, 2026 | 362.96 | 362.97 | 362.57 | 362.60 | 362.60 | -0.84% | 13 |
| Mar 13, 2026 | 363.96 | 365.66 | 363.96 | 365.66 | 365.66 | 2.12% | 13 |
| Mar 12, 2026 | 358.52 | 358.52 | 358.07 | 358.07 | 358.07 | 0.34% | 14 |
| Mar 11, 2026 | 354.50 | 356.87 | 354.50 | 356.87 | 356.87 | -1.01% | 81 |
| Mar 10, 2026 | 360.76 | 361.48 | 360.02 | 360.50 | 360.50 | -3.20% | 14 |
| Mar 9, 2026 | 365.73 | 372.40 | 365.73 | 372.40 | 372.40 | -1.20% | 2 |
| Mar 6, 2026 | 376.94 | 376.94 | 376.94 | 376.94 | 376.94 | -0.61% | 2 |
| Mar 5, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | -0.08% | 8 |
| Mar 4, 2026 | 391.92 | 391.92 | 379.54 | 379.54 | 379.54 | -2.19% | 10 |