Medtronic plc (BVMF:MDTC34)
Brazil · Delayed Price · Currency is BRL 252.50
+7.80 (3.19%)
At close: Nov 12, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 250.00 | 252.50 | 250.00 | 252.50 | 252.50 | 3.19% | 6 |
| Nov 10, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 1.75% | 4 |
| Nov 6, 2025 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | 0.70% | 4 |
| Nov 3, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -2.93% | 2 |
| Oct 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.51% | 50 |
| Oct 29, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | -1.98% | 1 |
| Oct 27, 2025 | 251.50 | 252.25 | 251.50 | 252.25 | 252.25 | -3.08% | 32 |
| Oct 22, 2025 | 260.26 | 260.26 | 260.26 | 260.26 | 260.26 | 0.70% | 10 |
| Oct 20, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | -0.60% | 20 |
| Oct 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | 10 |
| Oct 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 14 |
| Oct 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.79% | 31 |
| Oct 1, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.23% | 17 |
| Sep 26, 2025 | 251.00 | 251.90 | 251.00 | 251.09 | 251.09 | -1.53% | 3 |
| Sep 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | 1.49% | 8 |
| Sep 18, 2025 | 250.50 | 251.25 | 250.50 | 251.25 | 249.89 | - | 20 |
| Sep 15, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 249.89 | -1.47% | 1 |
| Sep 12, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | 1.19% | 5 |
| Sep 5, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.63 | -1.27% | 16 |
| Sep 2, 2025 | 254.44 | 255.25 | 254.44 | 255.25 | 253.86 | 2.30% | 9 |
| Sep 1, 2025 | 245.00 | 249.50 | 245.00 | 249.50 | 248.15 | - | 31 |
| Aug 27, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 248.15 | -0.99% | 1 |
| Aug 22, 2025 | 250.75 | 252.00 | 250.75 | 252.00 | 250.63 | -1.18% | 500 |
| Aug 20, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | 2.00% | 10 |
| Aug 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.64 | -0.20% | 8 |
| Aug 8, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 249.14 | 2.24% | 1 |
| Aug 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 243.67 | -5.10% | 20 |
| Jul 28, 2025 | 257.66 | 258.18 | 257.66 | 258.18 | 256.78 | 3.07% | 39 |
| Jul 21, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 249.14 | 0.20% | 1 |
| Jul 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.64 | 0.11% | 1 |
| Jul 15, 2025 | 249.73 | 249.73 | 249.73 | 249.73 | 248.37 | 0.98% | 1 |
| Jul 10, 2025 | 234.89 | 247.72 | 234.89 | 247.30 | 245.96 | 4.40% | 14 |
| Jun 24, 2025 | 236.88 | 236.88 | 236.88 | 236.88 | 234.17 | -2.05% | 4 |
| Jun 16, 2025 | 243.82 | 243.82 | 241.85 | 241.85 | 239.08 | -0.05% | 7 |
| Jun 4, 2025 | 241.98 | 241.98 | 241.98 | 241.98 | 239.21 | 0.69% | 65 |
| Jun 3, 2025 | 240.33 | 240.33 | 240.33 | 240.33 | 237.58 | 2.09% | 30 |
| May 30, 2025 | 235.41 | 235.41 | 235.41 | 235.41 | 232.72 | 2.17% | 5 |
| May 26, 2025 | 229.30 | 230.42 | 229.30 | 230.42 | 227.79 | 0.48% | 4 |
| May 23, 2025 | 229.32 | 229.32 | 229.32 | 229.32 | 226.70 | 0.51% | 15 |
| May 22, 2025 | 232.00 | 232.00 | 228.15 | 228.15 | 225.54 | -6.88% | 20 |
| May 20, 2025 | 245.11 | 245.11 | 245.00 | 245.00 | 242.20 | 0.64% | 2 |
| May 16, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 240.65 | 2.75% | 97 |