Medtronic plc (BVMF:MDTC34)
Brazil · Delayed Price · Currency is BRL 197.22
+5.22 (2.72%)
At close: May 19, 2026
BVMF:MDTC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.54% | 1 |
| May 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.22% | 1 |
| May 13, 2026 | 189.43 | 190.76 | 187.43 | 190.76 | 190.76 | 3.74% | 13 |
| May 12, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | - | 5 |
| May 11, 2026 | 184.77 | 184.77 | 183.88 | 183.88 | 183.88 | -1.40% | 60 |
| May 8, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -6.75% | 40 |
| May 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5 |
| Apr 29, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.03% | 3 |
| Apr 23, 2026 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | -5.09% | 1 |
| Apr 10, 2026 | 220.00 | 220.00 | 219.56 | 219.56 | 219.56 | -1.69% | 10 |
| Apr 9, 2026 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | -1.06% | 1 |
| Apr 8, 2026 | 225.28 | 225.72 | 225.28 | 225.72 | 225.72 | 1.40% | 2 |
| Apr 1, 2026 | 226.65 | 226.65 | 222.61 | 222.61 | 222.61 | -2.23% | 4 |
| Mar 24, 2026 | 227.69 | 227.69 | 227.69 | 227.69 | 226.41 | -0.51% | 4 |
| Mar 23, 2026 | 228.85 | 228.85 | 228.85 | 228.85 | 227.56 | -0.60% | 4 |
| Mar 20, 2026 | 230.23 | 230.23 | 230.23 | 230.23 | 228.93 | -1.31% | 65 |
| Mar 10, 2026 | 233.28 | 233.28 | 233.28 | 233.28 | 231.97 | -0.73% | 9 |
| Mar 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 233.68 | -1.67% | 2 |
| Mar 6, 2026 | 243.00 | 243.00 | 239.00 | 239.00 | 237.65 | -2.85% | 10 |
| Mar 5, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 244.61 | -2.38% | 2 |
| Mar 4, 2026 | 254.50 | 254.50 | 252.00 | 252.00 | 250.58 | 1.51% | 2 |
| Feb 27, 2026 | 248.25 | 248.25 | 248.25 | 248.25 | 246.85 | -0.06% | 4 |
| Feb 25, 2026 | 249.25 | 249.25 | 248.40 | 248.40 | 247.00 | -3.06% | 51 |
| Feb 23, 2026 | 256.25 | 256.25 | 256.25 | 256.25 | 254.81 | -0.29% | 8 |
| Feb 18, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 255.55 | -1.91% | 5 |
| Feb 13, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 260.52 | -2.54% | 52 |
| Feb 10, 2026 | 268.84 | 268.84 | 268.84 | 268.84 | 267.33 | -1.65% | 8 |
| Feb 5, 2026 | 265.68 | 273.53 | 265.68 | 273.36 | 271.82 | 1.13% | 1,300 |
| Feb 4, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 268.78 | 1.43% | 41 |
| Jan 30, 2026 | 266.00 | 266.50 | 266.00 | 266.50 | 265.00 | 2.50% | 205 |
| Jan 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 258.54 | -2.93% | 1 |
| Jan 27, 2026 | 267.84 | 267.84 | 267.84 | 267.84 | 266.33 | -0.06% | 1 |
| Jan 26, 2026 | 268.75 | 268.75 | 268.00 | 268.00 | 266.49 | 0.98% | 2 |
| Jan 23, 2026 | 268.85 | 268.85 | 265.41 | 265.41 | 263.92 | 0.13% | 12 |
| Jan 15, 2026 | 265.07 | 265.07 | 265.07 | 265.07 | 263.58 | 1.85% | 1 |
| Jan 14, 2026 | 257.40 | 260.48 | 256.62 | 260.26 | 258.79 | 0.72% | 201 |
| Jan 13, 2026 | 263.38 | 263.38 | 258.40 | 258.40 | 256.94 | -1.00% | 14 |
| Jan 2, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 259.53 | -1.88% | 3 |
| Dec 30, 2025 | 267.00 | 267.00 | 266.00 | 266.00 | 264.50 | -2.36% | 2 |
| Dec 17, 2025 | 272.43 | 272.43 | 272.43 | 272.43 | 269.52 | 1.20% | 8 |
| Dec 12, 2025 | 269.90 | 269.90 | 268.80 | 269.19 | 266.31 | -2.69% | 5 |
| Dec 8, 2025 | 272.16 | 277.20 | 272.16 | 276.64 | 273.68 | 0.95% | 5 |