Intuitive Surgical, Inc. (BVMF:I1SR34)
Brazil · Delayed Price · Currency is BRL 159.83
-2.72 (-1.67%)
Dec 23, 2025, 12:54 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | -1.67% | 5 |
| Dec 22, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.62% | 11 |
| Dec 19, 2025 | 158.16 | 158.40 | 158.16 | 158.40 | 158.40 | 1.47% | 6 |
| Dec 18, 2025 | 156.00 | 156.10 | 156.00 | 156.10 | 156.10 | 2.12% | 3 |
| Dec 17, 2025 | 151.96 | 154.51 | 151.78 | 152.86 | 152.86 | 2.11% | 3,538 |
| Dec 16, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.22% | 4 |
| Dec 11, 2025 | 149.22 | 150.53 | 147.89 | 147.89 | 147.89 | -1.75% | 408 |
| Dec 10, 2025 | 151.58 | 151.58 | 150.53 | 150.53 | 150.53 | -1.27% | 7 |
| Dec 9, 2025 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | -0.99% | 9 |
| Dec 8, 2025 | 152.85 | 154.00 | 152.85 | 154.00 | 154.00 | -1.03% | 1,964 |
| Dec 5, 2025 | 151.49 | 155.61 | 151.49 | 155.61 | 155.61 | 3.29% | 65 |
| Dec 4, 2025 | 150.70 | 150.70 | 150.44 | 150.65 | 150.65 | -0.38% | 44 |
| Dec 3, 2025 | 151.64 | 151.64 | 149.79 | 151.22 | 151.22 | -0.77% | 46 |
| Dec 1, 2025 | 152.40 | 152.40 | 152.39 | 152.39 | 152.39 | 0.73% | 1,028 |
| Nov 28, 2025 | 153.00 | 153.00 | 151.28 | 151.28 | 151.28 | 4.07% | 1,896 |
| Nov 27, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | -5.00% | 6 |
| Nov 26, 2025 | 154.64 | 156.40 | 153.01 | 153.01 | 153.01 | -1.05% | 291 |
| Nov 25, 2025 | 154.09 | 154.79 | 154.09 | 154.64 | 154.64 | 1.07% | 3,047 |
| Nov 24, 2025 | 151.50 | 153.70 | 151.50 | 153.00 | 153.00 | 0.49% | 53 |
| Nov 21, 2025 | 151.90 | 152.25 | 151.81 | 152.25 | 152.25 | 1.30% | 1,052 |
| Nov 19, 2025 | 149.00 | 150.30 | 148.05 | 150.30 | 150.30 | 3.41% | 35 |
| Nov 18, 2025 | 144.91 | 145.35 | 144.91 | 145.35 | 145.35 | -0.02% | 6,998 |
| Nov 17, 2025 | 145.06 | 146.01 | 145.06 | 145.38 | 145.38 | -0.70% | 39 |
| Nov 14, 2025 | 149.39 | 149.39 | 146.40 | 146.40 | 146.40 | -3.74% | 1,902 |
| Nov 12, 2025 | 151.92 | 153.00 | 151.12 | 152.09 | 152.09 | 0.99% | 2,182 |
| Nov 11, 2025 | 152.51 | 152.51 | 150.60 | 150.60 | 150.60 | -0.92% | 89 |
| Nov 10, 2025 | 152.00 | 152.00 | 150.76 | 152.00 | 152.00 | 2.04% | 192 |
| Nov 7, 2025 | 148.80 | 150.15 | 148.66 | 148.96 | 148.96 | 2.06% | 91 |
| Nov 6, 2025 | 145.94 | 145.96 | 145.94 | 145.96 | 145.96 | -1.51% | 3 |
| Nov 5, 2025 | 144.60 | 148.20 | 144.30 | 148.20 | 148.20 | 2.09% | 3,856 |
| Nov 4, 2025 | 145.05 | 146.50 | 145.05 | 145.16 | 145.16 | 0.58% | 187 |
| Nov 3, 2025 | 145.60 | 145.60 | 142.40 | 144.33 | 144.33 | 0.12% | 183 |
| Oct 31, 2025 | 139.95 | 144.47 | 139.95 | 144.15 | 144.15 | 0.95% | 236 |
| Oct 30, 2025 | 144.81 | 144.81 | 142.80 | 142.80 | 142.80 | -0.72% | 79 |
| Oct 29, 2025 | 144.30 | 144.30 | 143.40 | 143.84 | 143.84 | -1.55% | 181 |
| Oct 28, 2025 | 147.00 | 147.06 | 146.10 | 146.10 | 146.10 | -0.56% | 54 |
| Oct 27, 2025 | 149.06 | 149.06 | 146.41 | 146.93 | 146.93 | -0.44% | 56 |
| Oct 24, 2025 | 146.11 | 148.23 | 146.11 | 147.58 | 147.58 | -0.54% | 74 |
| Oct 23, 2025 | 142.52 | 148.38 | 142.52 | 148.38 | 148.38 | 3.65% | 326 |
| Oct 22, 2025 | 145.90 | 147.89 | 142.05 | 143.16 | 143.16 | 14.61% | 693 |
| Oct 21, 2025 | 125.00 | 125.00 | 124.86 | 124.91 | 124.91 | 1.52% | 13 |
| Oct 20, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | 1.92% | 2 |
| Oct 17, 2025 | 120.12 | 120.82 | 120.12 | 120.72 | 120.72 | 1.45% | 16 |
| Oct 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.57% | 2 |
| Oct 15, 2025 | 119.53 | 119.53 | 118.33 | 118.33 | 118.33 | -0.58% | 77 |
| Oct 14, 2025 | 118.97 | 119.02 | 118.97 | 119.02 | 119.02 | -0.37% | 14 |
| Oct 13, 2025 | 117.75 | 119.46 | 117.75 | 119.46 | 119.46 | -0.38% | 8 |
| Oct 10, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 0.49% | 31 |
| Oct 9, 2025 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | -0.61% | 20 |
| Oct 8, 2025 | 117.60 | 120.50 | 117.26 | 120.06 | 120.06 | 1.92% | 313 |