Intuitive Surgical, Inc. (BVMF:I1SR34)
Brazil · Delayed Price · Currency is BRL 128.00
+1.82 (1.44%)
At close: Mar 20, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 127.03 | 128.00 | 127.03 | 128.00 | 128.00 | 1.44% | 8,256 |
| Mar 19, 2026 | 124.91 | 126.41 | 124.91 | 126.18 | 126.18 | 1.02% | 106 |
| Mar 18, 2026 | 125.00 | 125.00 | 124.91 | 124.91 | 124.91 | -0.65% | 4,411 |
| Mar 17, 2026 | 126.91 | 126.91 | 125.73 | 125.73 | 125.73 | -0.01% | 114 |
| Mar 16, 2026 | 126.35 | 126.35 | 125.74 | 125.74 | 125.74 | 2.18% | 42 |
| Mar 13, 2026 | 125.00 | 125.00 | 123.06 | 123.06 | 123.06 | -1.61% | 905 |
| Mar 12, 2026 | 127.02 | 127.02 | 125.08 | 125.08 | 125.08 | -1.16% | 1,565 |
| Mar 11, 2026 | 124.32 | 126.55 | 123.85 | 126.55 | 126.55 | 0.67% | 25 |
| Mar 10, 2026 | 125.00 | 125.71 | 125.00 | 125.71 | 125.71 | -1.26% | 20 |
| Mar 9, 2026 | 126.53 | 127.32 | 126.51 | 127.32 | 127.32 | -0.79% | 1,187 |
| Mar 6, 2026 | 129.00 | 129.00 | 127.92 | 128.33 | 128.33 | -1.22% | 63 |
| Mar 5, 2026 | 130.15 | 130.15 | 129.91 | 129.91 | 129.91 | -0.86% | 70 |
| Mar 4, 2026 | 128.54 | 131.04 | 128.54 | 131.04 | 131.04 | 0.58% | 9 |
| Mar 3, 2026 | 130.74 | 130.74 | 128.70 | 130.28 | 130.28 | 1.48% | 151 |
| Mar 2, 2026 | 129.16 | 129.16 | 128.38 | 128.38 | 128.38 | -0.14% | 148 |
| Feb 27, 2026 | 128.88 | 128.88 | 128.56 | 128.56 | 128.56 | -1.42% | 10 |
| Feb 26, 2026 | 129.34 | 130.72 | 129.26 | 130.41 | 130.41 | 1.11% | 460 |
| Feb 25, 2026 | 129.90 | 129.90 | 128.98 | 128.98 | 128.98 | 0.84% | 443 |
| Feb 24, 2026 | 127.84 | 127.90 | 127.39 | 127.90 | 127.90 | 0.24% | 456 |
| Feb 23, 2026 | 127.10 | 127.60 | 127.10 | 127.60 | 127.60 | -2.20% | 1,257 |
| Feb 19, 2026 | 130.27 | 130.47 | 130.27 | 130.47 | 130.47 | 4.38% | 4 |
| Feb 12, 2026 | 128.03 | 128.03 | 125.00 | 125.00 | 125.00 | -2.84% | 18 |
| Feb 11, 2026 | 128.15 | 128.66 | 127.54 | 128.66 | 128.66 | 0.42% | 3,536 |
| Feb 9, 2026 | 126.57 | 128.12 | 126.57 | 128.12 | 128.12 | 0.57% | 233 |
| Feb 6, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.41% | 10 |
| Feb 5, 2026 | 127.19 | 127.93 | 126.88 | 126.88 | 126.88 | 0.66% | 2,202 |
| Feb 4, 2026 | 125.69 | 126.05 | 124.51 | 126.05 | 126.05 | 0.31% | 4,604 |
| Feb 3, 2026 | 129.87 | 129.87 | 125.57 | 125.66 | 125.66 | -3.34% | 1,181 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.79% | 7 |
| Jan 29, 2026 | 135.49 | 135.49 | 131.04 | 131.04 | 131.04 | -3.49% | 211 |
| Jan 28, 2026 | 133.77 | 137.17 | 133.77 | 135.78 | 135.78 | -0.53% | 467 |
| Jan 27, 2026 | 138.03 | 138.03 | 136.50 | 136.50 | 136.50 | -2.47% | 1,838 |
| Jan 26, 2026 | 138.60 | 140.85 | 138.56 | 139.95 | 139.95 | 0.97% | 7,181 |
| Jan 23, 2026 | 141.00 | 142.25 | 138.00 | 138.60 | 138.60 | 0.20% | 345 |
| Jan 22, 2026 | 140.36 | 140.36 | 138.32 | 138.32 | 138.32 | -0.89% | 12 |
| Jan 21, 2026 | 140.00 | 140.61 | 138.40 | 139.56 | 139.56 | -1.54% | 138 |
| Jan 20, 2026 | 142.09 | 142.09 | 141.75 | 141.75 | 141.75 | -1.97% | 41 |
| Jan 19, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.56% | 2 |
| Jan 16, 2026 | 144.87 | 146.04 | 143.80 | 143.80 | 143.80 | -0.34% | 108 |
| Jan 15, 2026 | 147.91 | 147.91 | 144.29 | 144.29 | 144.29 | 0.90% | 51 |
| Jan 14, 2026 | 151.00 | 151.00 | 143.00 | 143.01 | 143.01 | -4.66% | 1,730 |
| Jan 13, 2026 | 150.92 | 152.91 | 149.95 | 150.00 | 150.00 | -2.60% | 273 |
| Jan 12, 2026 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | -2.20% | 1 |
| Jan 8, 2026 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | -1.12% | 3,129 |
| Jan 7, 2026 | 159.69 | 162.55 | 159.25 | 159.25 | 159.25 | 0.35% | 438 |
| Jan 6, 2026 | 157.60 | 158.69 | 157.60 | 158.69 | 158.69 | 3.71% | 23 |
| Jan 5, 2026 | 154.97 | 154.97 | 152.10 | 153.02 | 153.02 | -0.27% | 222 |
| Jan 2, 2026 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | -2.55% | 2 |
| Dec 30, 2025 | 158.41 | 158.41 | 157.44 | 157.44 | 157.44 | -1.80% | 7 |
| Dec 29, 2025 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 0.21% | 88 |