Medtronic plc (BVMF:MDTC34)
Brazil · Delayed Price · Currency is BRL 272.43
+3.24 (1.20%)
At close: Dec 17, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 272.43 | 272.43 | 272.43 | 272.43 | 271.06 | 1.20% | 8 |
| Dec 12, 2025 | 269.90 | 269.90 | 268.80 | 269.19 | 267.83 | -2.69% | 5 |
| Dec 8, 2025 | 272.16 | 277.20 | 272.16 | 276.64 | 275.24 | 0.95% | 5 |
| Nov 21, 2025 | 274.04 | 274.04 | 274.04 | 274.04 | 272.66 | 7.36% | 11 |
| Nov 13, 2025 | 255.25 | 255.25 | 255.25 | 255.25 | 253.96 | 1.09% | 4 |
| Nov 12, 2025 | 250.00 | 252.50 | 250.00 | 252.50 | 251.23 | 3.19% | 6 |
| Nov 10, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 243.47 | 1.75% | 4 |
| Nov 6, 2025 | 240.48 | 240.48 | 240.48 | 240.48 | 239.27 | 0.70% | 4 |
| Nov 3, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 237.60 | -2.93% | 2 |
| Oct 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.76 | -0.51% | 50 |
| Oct 29, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 246.00 | -1.98% | 1 |
| Oct 27, 2025 | 251.50 | 252.25 | 251.50 | 252.25 | 250.98 | -3.08% | 32 |
| Oct 22, 2025 | 260.26 | 260.26 | 260.26 | 260.26 | 258.95 | 0.70% | 10 |
| Oct 20, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 257.14 | -0.60% | 20 |
| Oct 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.69 | -0.76% | 10 |
| Oct 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 260.68 | 0.77% | 14 |
| Oct 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.69 | 3.79% | 31 |
| Oct 1, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 249.24 | -0.23% | 17 |
| Sep 26, 2025 | 251.00 | 251.90 | 251.00 | 251.09 | 249.82 | -1.53% | 3 |
| Sep 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 252.34 | 1.49% | 8 |
| Sep 18, 2025 | 250.50 | 251.25 | 250.50 | 251.25 | 248.62 | - | 20 |
| Sep 15, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 248.62 | -1.47% | 1 |
| Sep 12, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 252.34 | 1.19% | 5 |
| Sep 5, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 249.37 | -1.27% | 16 |
| Sep 2, 2025 | 254.44 | 255.25 | 254.44 | 255.25 | 252.58 | 2.30% | 9 |
| Sep 1, 2025 | 245.00 | 249.50 | 245.00 | 249.50 | 246.89 | - | 31 |
| Aug 27, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 246.89 | -0.99% | 1 |
| Aug 22, 2025 | 250.75 | 252.00 | 250.75 | 252.00 | 249.37 | -1.18% | 500 |
| Aug 20, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 252.34 | 2.00% | 10 |
| Aug 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 247.39 | -0.20% | 8 |
| Aug 8, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 247.88 | 2.24% | 1 |
| Aug 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 242.44 | -5.10% | 20 |
| Jul 28, 2025 | 257.66 | 258.18 | 257.66 | 258.18 | 255.48 | 3.07% | 39 |
| Jul 21, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 247.88 | 0.20% | 1 |
| Jul 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 247.39 | 0.11% | 1 |
| Jul 15, 2025 | 249.73 | 249.73 | 249.73 | 249.73 | 247.12 | 0.98% | 1 |
| Jul 10, 2025 | 234.89 | 247.72 | 234.89 | 247.30 | 244.72 | 4.40% | 14 |
| Jun 24, 2025 | 236.88 | 236.88 | 236.88 | 236.88 | 232.99 | -2.05% | 4 |