Intuitive Surgical, Inc. (BVMF:I1SR34)
Brazil · Delayed Price · Currency is BRL 97.20
+1.80 (1.89%)
At close: Aug 28, 2026
BVMF:I1SR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 97.11 | 97.20 | 97.08 | 97.20 | 97.20 | 1.89% | 1,605 |
| Aug 27, 2026 | 95.01 | 96.00 | 95.01 | 95.40 | 95.40 | 0.13% | 52 |
| Aug 26, 2026 | 95.11 | 95.50 | 95.11 | 95.28 | 95.28 | -0.44% | 95 |
| Aug 25, 2026 | 96.62 | 96.62 | 95.24 | 95.70 | 95.70 | -1.34% | 448 |
| Aug 24, 2026 | 98.04 | 98.04 | 96.74 | 97.00 | 97.00 | -0.81% | 3,697 |
| Aug 21, 2026 | 98.29 | 98.44 | 95.50 | 97.79 | 97.79 | 0.49% | 118 |
| Aug 20, 2026 | 104.34 | 104.34 | 97.00 | 97.31 | 97.31 | -5.80% | 2,354 |
| Aug 19, 2026 | 102.80 | 103.90 | 102.80 | 103.30 | 103.30 | 0.48% | 907 |
| Aug 18, 2026 | 102.92 | 102.92 | 102.31 | 102.81 | 102.81 | 0.89% | 25 |
| Aug 17, 2026 | 103.08 | 103.08 | 101.45 | 101.90 | 101.90 | -1.86% | 209 |
| Aug 14, 2026 | 104.85 | 104.85 | 103.81 | 103.83 | 103.83 | -0.26% | 428 |
| Aug 13, 2026 | 104.89 | 104.89 | 103.90 | 104.10 | 104.10 | 0.34% | 136 |
| Aug 12, 2026 | 103.97 | 104.03 | 103.11 | 103.75 | 103.75 | 0.46% | 422 |
| Aug 11, 2026 | 102.48 | 103.45 | 102.48 | 103.27 | 103.27 | 3.17% | 77 |
| Aug 10, 2026 | 96.89 | 100.10 | 96.89 | 100.10 | 100.10 | 4.03% | 78 |
| Aug 7, 2026 | 96.20 | 96.22 | 96.20 | 96.22 | 96.22 | 0.75% | 196 |
| Aug 6, 2026 | 95.64 | 95.97 | 95.44 | 95.50 | 95.50 | -0.74% | 40 |
| Aug 5, 2026 | 95.62 | 96.30 | 94.96 | 96.21 | 96.21 | 1.70% | 417 |
| Aug 4, 2026 | 95.00 | 95.00 | 93.70 | 94.60 | 94.60 | -0.94% | 208 |
| Aug 3, 2026 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | 5.88% | 210 |
| Jul 31, 2026 | 89.40 | 90.20 | 89.40 | 90.20 | 90.20 | 1.03% | 50 |
| Jul 30, 2026 | 92.00 | 92.00 | 88.70 | 89.28 | 89.28 | -2.96% | 285 |
| Jul 29, 2026 | 91.59 | 92.00 | 90.27 | 92.00 | 92.00 | -1.37% | 14 |
| Jul 28, 2026 | 93.21 | 95.41 | 92.87 | 93.28 | 93.28 | 0.39% | 1,578 |
| Jul 27, 2026 | 90.00 | 92.92 | 90.00 | 92.92 | 92.92 | 3.24% | 23 |
| Jul 24, 2026 | 85.60 | 90.00 | 85.59 | 90.00 | 90.00 | 5.26% | 4,719 |
| Jul 23, 2026 | 86.22 | 86.22 | 83.81 | 85.50 | 85.50 | -0.93% | 5,290 |
| Jul 22, 2026 | 88.46 | 88.46 | 86.30 | 86.30 | 86.30 | -5.16% | 257 |
| Jul 21, 2026 | 90.00 | 91.41 | 89.50 | 91.00 | 91.00 | -1.36% | 574 |
| Jul 20, 2026 | 88.19 | 92.25 | 87.40 | 92.25 | 92.25 | -5.82% | 2,240 |
| Jul 17, 2026 | 95.00 | 97.95 | 89.00 | 97.95 | 97.95 | -5.31% | 3,104 |
| Jul 16, 2026 | 100.30 | 103.44 | 100.30 | 103.44 | 103.44 | 2.42% | 106 |
| Jul 15, 2026 | 96.89 | 101.00 | 96.24 | 101.00 | 101.00 | 3.06% | 87 |
| Jul 14, 2026 | 102.90 | 102.90 | 96.30 | 98.00 | 98.00 | -9.25% | 1,642 |
| Jul 13, 2026 | 105.75 | 107.99 | 104.95 | 107.99 | 107.99 | -5.18% | 2,452 |
| Jul 10, 2026 | 104.90 | 113.89 | 103.00 | 113.89 | 113.89 | 0.26% | 165 |
| Jul 9, 2026 | 105.90 | 113.60 | 105.51 | 113.60 | 113.60 | -0.79% | 542 |
| Jul 8, 2026 | 111.16 | 114.50 | 107.25 | 114.50 | 114.50 | - | 555 |
| Jul 7, 2026 | 113.90 | 114.50 | 109.91 | 114.50 | 114.50 | - | 204 |
| Jul 6, 2026 | 110.75 | 114.50 | 109.89 | 114.50 | 114.50 | 0.44% | 132 |
| Jul 3, 2026 | 111.23 | 114.00 | 111.23 | 114.00 | 114.00 | -0.38% | 31 |
| Jul 2, 2026 | 105.37 | 114.43 | 105.37 | 114.43 | 114.43 | 3.56% | 897 |
| Jul 1, 2026 | 104.91 | 110.50 | 104.30 | 110.50 | 110.50 | - | 1,519 |
| Jun 29, 2026 | 106.80 | 110.50 | 105.40 | 110.50 | 110.50 | - | 8 |
| Jun 25, 2026 | 104.83 | 110.50 | 103.45 | 110.50 | 110.50 | - | 10,691 |
| Jun 24, 2026 | 105.50 | 110.50 | 103.90 | 110.50 | 110.50 | - | 521 |
| Jun 23, 2026 | 103.70 | 110.50 | 103.70 | 110.50 | 110.50 | 4.25% | 26 |
| Jun 22, 2026 | 103.40 | 106.00 | 103.40 | 106.00 | 106.00 | -3.62% | 5 |
| Jun 19, 2026 | 103.40 | 109.98 | 103.40 | 109.98 | 109.98 | 1.83% | 32 |
| Jun 18, 2026 | 104.60 | 108.00 | 104.21 | 108.00 | 108.00 | 2.86% | 51 |