Medtronic plc (BVMF:MDTC34)
Brazil · Delayed Price · Currency is BRL 211.00
+2.37 (1.13%)
At close: Jun 26, 2026
BVMF:MDTC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 222.10 | 222.10 | 211.00 | 211.00 | 211.00 | 1.13% | 2 |
| Jun 24, 2026 | 213.00 | 213.00 | 209.95 | 209.95 | 208.63 | 2.96% | 3,450 |
| Jun 22, 2026 | 203.91 | 203.91 | 203.91 | 203.91 | 202.63 | -2.41% | 4 |
| Jun 11, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 207.64 | -1.00% | 19 |
| Jun 10, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 209.73 | -0.79% | 2 |
| Jun 9, 2026 | 211.05 | 212.73 | 211.05 | 212.73 | 211.40 | 1.00% | 440 |
| Jun 5, 2026 | 211.05 | 211.47 | 210.63 | 210.63 | 209.31 | 13.35% | 20 |
| Jun 2, 2026 | 185.80 | 185.82 | 185.80 | 185.82 | 184.66 | - | 284 |
| Jun 1, 2026 | 187.90 | 187.91 | 185.25 | 185.82 | 184.66 | -1.41% | 5,858 |
| May 29, 2026 | 187.91 | 188.48 | 187.91 | 188.48 | 187.30 | -0.80% | 3 |
| May 28, 2026 | 192.66 | 192.66 | 190.00 | 190.00 | 188.81 | -3.16% | 4 |
| May 27, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 194.97 | - | 52 |
| May 26, 2026 | 197.20 | 197.20 | 195.60 | 196.20 | 194.97 | -1.27% | 55 |
| May 25, 2026 | 198.72 | 198.72 | 198.72 | 198.72 | 197.48 | 0.26% | 1 |
| May 22, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 196.96 | 2.80% | 3 |
| May 21, 2026 | 194.80 | 194.80 | 192.80 | 192.80 | 191.59 | -2.82% | 104 |
| May 20, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 197.16 | 0.60% | 1 |
| May 19, 2026 | 198.24 | 198.24 | 197.22 | 197.22 | 195.98 | 2.72% | 2 |
| May 18, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.80 | -1.54% | 1 |
| May 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.78 | 2.22% | 1 |
| May 13, 2026 | 189.43 | 190.76 | 187.43 | 190.76 | 189.56 | 3.74% | 13 |
| May 12, 2026 | 183.88 | 183.88 | 183.88 | 183.88 | 182.73 | - | 5 |
| May 11, 2026 | 184.77 | 184.77 | 183.88 | 183.88 | 182.73 | -1.40% | 60 |
| May 8, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.33 | -6.75% | 40 |
| May 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.75 | - | 5 |
| Apr 29, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.75 | -4.03% | 3 |
| Apr 23, 2026 | 208.39 | 208.39 | 208.39 | 208.39 | 207.08 | -5.09% | 1 |
| Apr 10, 2026 | 220.00 | 220.00 | 219.56 | 219.56 | 218.18 | -1.69% | 10 |
| Apr 9, 2026 | 223.33 | 223.33 | 223.33 | 223.33 | 221.93 | -1.06% | 1 |
| Apr 8, 2026 | 225.28 | 225.72 | 225.28 | 225.72 | 224.31 | 1.40% | 2 |
| Apr 1, 2026 | 226.65 | 226.65 | 222.61 | 222.61 | 221.22 | -1.68% | 4 |
| Mar 24, 2026 | 227.69 | 227.69 | 227.69 | 227.69 | 224.99 | -0.51% | 4 |
| Mar 23, 2026 | 228.85 | 228.85 | 228.85 | 228.85 | 226.14 | -0.60% | 4 |
| Mar 20, 2026 | 230.23 | 230.23 | 230.23 | 230.23 | 227.50 | -1.31% | 65 |
| Mar 10, 2026 | 233.28 | 233.28 | 233.28 | 233.28 | 230.51 | -0.73% | 9 |
| Mar 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 232.21 | -1.67% | 2 |
| Mar 6, 2026 | 243.00 | 243.00 | 239.00 | 239.00 | 236.17 | -2.85% | 10 |
| Mar 5, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 243.08 | -2.38% | 2 |
| Mar 4, 2026 | 254.50 | 254.50 | 252.00 | 252.00 | 249.01 | 1.51% | 2 |
| Feb 27, 2026 | 248.25 | 248.25 | 248.25 | 248.25 | 245.31 | -0.06% | 4 |
| Feb 25, 2026 | 249.25 | 249.25 | 248.40 | 248.40 | 245.45 | -3.06% | 51 |
| Feb 23, 2026 | 256.25 | 256.25 | 256.25 | 256.25 | 253.21 | -0.29% | 8 |
| Feb 18, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 253.95 | -1.91% | 5 |
| Feb 13, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 258.89 | -2.54% | 52 |
| Feb 10, 2026 | 268.84 | 268.84 | 268.84 | 268.84 | 265.65 | -1.65% | 8 |
| Feb 5, 2026 | 265.68 | 273.53 | 265.68 | 273.36 | 270.12 | 1.13% | 1,300 |
| Feb 4, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 267.09 | 1.43% | 41 |
| Jan 30, 2026 | 266.00 | 266.50 | 266.00 | 266.50 | 263.34 | 2.50% | 205 |
| Jan 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 256.92 | -2.93% | 1 |
| Jan 27, 2026 | 267.84 | 267.84 | 267.84 | 267.84 | 264.66 | -0.06% | 1 |