Intuitive Surgical, Inc. (BVMF:I1SR34)
Brazil · Delayed Price · Currency is BRL 152.09
+1.49 (0.99%)
At close: Nov 12, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 119.50 | 119.50 | 117.80 | 117.80 | 117.80 | -1.42% | 3,016 |
| Oct 6, 2025 | 120.87 | 121.57 | 119.50 | 119.50 | 119.50 | -1.13% | 313 |
| Oct 3, 2025 | 120.16 | 121.42 | 120.16 | 120.87 | 120.87 | 2.35% | 1,070 |
| Oct 2, 2025 | 116.89 | 118.21 | 116.89 | 118.09 | 118.09 | 0.52% | 127 |
| Oct 1, 2025 | 115.68 | 117.48 | 115.68 | 117.48 | 117.48 | -0.61% | 87 |
| Sep 30, 2025 | 117.84 | 118.83 | 117.84 | 118.20 | 118.20 | 1.23% | 13 |
| Sep 29, 2025 | 119.02 | 119.02 | 116.76 | 116.76 | 116.76 | -0.92% | 203 |
| Sep 26, 2025 | 117.96 | 117.96 | 117.84 | 117.84 | 117.84 | 0.82% | 6 |
| Sep 25, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | -1.72% | 12 |
| Sep 24, 2025 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 0.51% | 19 |
| Sep 23, 2025 | 118.92 | 119.40 | 118.32 | 118.32 | 118.32 | 0.27% | 54,411 |
| Sep 22, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.30% | 40 |
| Sep 19, 2025 | 117.00 | 117.00 | 116.49 | 116.49 | 116.49 | 1.12% | 14 |
| Sep 18, 2025 | 114.39 | 115.20 | 114.00 | 115.20 | 115.20 | 0.11% | 60 |
| Sep 17, 2025 | 115.75 | 115.75 | 114.74 | 115.07 | 115.07 | 0.41% | 91 |
| Sep 16, 2025 | 115.01 | 115.44 | 114.60 | 114.60 | 114.60 | -1.21% | 4,637 |
| Sep 15, 2025 | 120.22 | 120.22 | 116.00 | 116.00 | 116.00 | -3.33% | 118 |
| Sep 12, 2025 | 121.68 | 122.04 | 120.00 | 120.00 | 120.00 | -2.26% | 1,602 |
| Sep 11, 2025 | 121.20 | 123.35 | 121.20 | 122.77 | 122.77 | 1.44% | 152 |
| Sep 10, 2025 | 126.23 | 126.23 | 120.51 | 121.03 | 121.03 | -4.12% | 460 |
| Sep 9, 2025 | 127.66 | 127.66 | 126.23 | 126.23 | 126.23 | -0.41% | 240 |
| Sep 8, 2025 | 125.74 | 127.12 | 125.74 | 126.75 | 126.75 | 0.79% | 20 |
| Sep 5, 2025 | 122.52 | 125.85 | 122.40 | 125.76 | 125.76 | 2.20% | 893 |
| Sep 4, 2025 | 120.20 | 123.05 | 120.20 | 123.05 | 123.05 | 3.09% | 241 |