Intuitive Surgical, Inc. (BVMF:I1SR34)
Brazil
· Delayed Price · Currency is BRL 155.61
+4.96 (3.29%)
At close: Dec 5, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.49 | 155.61 | 151.49 | 155.61 | 155.61 | 3.29% | 65 |
| Dec 4, 2025 | 150.70 | 150.70 | 150.44 | 150.65 | 150.65 | -0.38% | 44 |
| Dec 3, 2025 | 151.64 | 151.64 | 149.79 | 151.22 | 151.22 | -0.77% | 46 |
| Dec 1, 2025 | 152.40 | 152.40 | 152.39 | 152.39 | 152.39 | 0.73% | 1,028 |
| Nov 28, 2025 | 153.00 | 153.00 | 151.28 | 151.28 | 151.28 | 4.07% | 1,896 |
| Nov 27, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | -5.00% | 6 |
| Nov 26, 2025 | 154.64 | 156.40 | 153.01 | 153.01 | 153.01 | -1.05% | 291 |
| Nov 25, 2025 | 154.09 | 154.79 | 154.09 | 154.64 | 154.64 | 1.07% | 3,047 |
| Nov 24, 2025 | 151.50 | 153.70 | 151.50 | 153.00 | 153.00 | 0.49% | 53 |
| Nov 21, 2025 | 151.90 | 152.25 | 151.81 | 152.25 | 152.25 | 1.30% | 1,052 |
| Nov 19, 2025 | 149.00 | 150.30 | 148.05 | 150.30 | 150.30 | 3.41% | 35 |
| Nov 18, 2025 | 144.91 | 145.35 | 144.91 | 145.35 | 145.35 | -0.02% | 6,998 |
| Nov 17, 2025 | 145.06 | 146.01 | 145.06 | 145.38 | 145.38 | -0.70% | 39 |
| Nov 14, 2025 | 149.39 | 149.39 | 146.40 | 146.40 | 146.40 | -3.74% | 1,902 |
| Nov 12, 2025 | 151.92 | 153.00 | 151.12 | 152.09 | 152.09 | 0.99% | 2,182 |
| Nov 11, 2025 | 152.51 | 152.51 | 150.60 | 150.60 | 150.60 | -0.92% | 89 |
| Nov 10, 2025 | 152.00 | 152.00 | 150.76 | 152.00 | 152.00 | 2.04% | 192 |
| Nov 7, 2025 | 148.80 | 150.15 | 148.66 | 148.96 | 148.96 | 2.06% | 91 |
| Nov 6, 2025 | 145.94 | 145.96 | 145.94 | 145.96 | 145.96 | -1.51% | 3 |
| Nov 5, 2025 | 144.60 | 148.20 | 144.30 | 148.20 | 148.20 | 2.09% | 3,856 |
| Nov 4, 2025 | 145.05 | 146.50 | 145.05 | 145.16 | 145.16 | 0.58% | 187 |
| Nov 3, 2025 | 145.60 | 145.60 | 142.40 | 144.33 | 144.33 | 0.12% | 183 |
| Oct 31, 2025 | 139.95 | 144.47 | 139.95 | 144.15 | 144.15 | 0.95% | 236 |
| Oct 30, 2025 | 144.81 | 144.81 | 142.80 | 142.80 | 142.80 | -0.72% | 79 |
| Oct 29, 2025 | 144.30 | 144.30 | 143.40 | 143.84 | 143.84 | -1.55% | 181 |
| Oct 28, 2025 | 147.00 | 147.06 | 146.10 | 146.10 | 146.10 | -0.56% | 54 |
| Oct 27, 2025 | 149.06 | 149.06 | 146.41 | 146.93 | 146.93 | -0.44% | 56 |
| Oct 24, 2025 | 146.11 | 148.23 | 146.11 | 147.58 | 147.58 | -0.54% | 74 |
| Oct 23, 2025 | 142.52 | 148.38 | 142.52 | 148.38 | 148.38 | 3.65% | 326 |
| Oct 22, 2025 | 145.90 | 147.89 | 142.05 | 143.16 | 143.16 | 14.61% | 693 |
| Oct 21, 2025 | 125.00 | 125.00 | 124.86 | 124.91 | 124.91 | 1.52% | 13 |
| Oct 20, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | 1.92% | 2 |
| Oct 17, 2025 | 120.12 | 120.82 | 120.12 | 120.72 | 120.72 | 1.45% | 16 |
| Oct 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.57% | 2 |
| Oct 15, 2025 | 119.53 | 119.53 | 118.33 | 118.33 | 118.33 | -0.58% | 77 |
| Oct 14, 2025 | 118.97 | 119.02 | 118.97 | 119.02 | 119.02 | -0.37% | 14 |
| Oct 13, 2025 | 117.75 | 119.46 | 117.75 | 119.46 | 119.46 | -0.38% | 8 |
| Oct 10, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 0.49% | 31 |
| Oct 9, 2025 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | -0.61% | 20 |
| Oct 8, 2025 | 117.60 | 120.50 | 117.26 | 120.06 | 120.06 | 1.92% | 313 |
| Oct 7, 2025 | 119.50 | 119.50 | 117.80 | 117.80 | 117.80 | -1.42% | 3,016 |
| Oct 6, 2025 | 120.87 | 121.57 | 119.50 | 119.50 | 119.50 | -1.13% | 313 |
| Oct 3, 2025 | 120.16 | 121.42 | 120.16 | 120.87 | 120.87 | 2.35% | 1,070 |
| Oct 2, 2025 | 116.89 | 118.21 | 116.89 | 118.09 | 118.09 | 0.52% | 127 |
| Oct 1, 2025 | 115.68 | 117.48 | 115.68 | 117.48 | 117.48 | -0.61% | 87 |
| Sep 30, 2025 | 117.84 | 118.83 | 117.84 | 118.20 | 118.20 | 1.23% | 13 |
| Sep 29, 2025 | 119.02 | 119.02 | 116.76 | 116.76 | 116.76 | -0.92% | 203 |
| Sep 26, 2025 | 117.96 | 117.96 | 117.84 | 117.84 | 117.84 | 0.82% | 6 |
| Sep 25, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | -1.72% | 12 |
| Sep 24, 2025 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 0.51% | 19 |
| Sep 23, 2025 | 118.92 | 119.40 | 118.32 | 118.32 | 118.32 | 0.27% | 54,411 |
| Sep 22, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.30% | 40 |
| Sep 19, 2025 | 117.00 | 117.00 | 116.49 | 116.49 | 116.49 | 1.12% | 14 |
| Sep 18, 2025 | 114.39 | 115.20 | 114.00 | 115.20 | 115.20 | 0.11% | 60 |
| Sep 17, 2025 | 115.75 | 115.75 | 114.74 | 115.07 | 115.07 | 0.41% | 91 |
| Sep 16, 2025 | 115.01 | 115.44 | 114.60 | 114.60 | 114.60 | -1.21% | 4,637 |
| Sep 15, 2025 | 120.22 | 120.22 | 116.00 | 116.00 | 116.00 | -3.33% | 118 |
| Sep 12, 2025 | 121.68 | 122.04 | 120.00 | 120.00 | 120.00 | -2.26% | 1,602 |
| Sep 11, 2025 | 121.20 | 123.35 | 121.20 | 122.77 | 122.77 | 1.44% | 152 |
| Sep 10, 2025 | 126.23 | 126.23 | 120.51 | 121.03 | 121.03 | -4.12% | 460 |
| Sep 9, 2025 | 127.66 | 127.66 | 126.23 | 126.23 | 126.23 | -0.41% | 240 |
| Sep 8, 2025 | 125.74 | 127.12 | 125.74 | 126.75 | 126.75 | 0.79% | 20 |
| Sep 5, 2025 | 122.52 | 125.85 | 122.40 | 125.76 | 125.76 | 2.20% | 893 |
| Sep 4, 2025 | 120.20 | 123.05 | 120.20 | 123.05 | 123.05 | 3.09% | 241 |
| Sep 3, 2025 | 125.97 | 126.00 | 119.00 | 119.36 | 119.36 | -6.31% | 1,790 |
| Sep 2, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -2.00% | 10 |
| Sep 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.73% | 2 |
| Aug 29, 2025 | 127.90 | 128.12 | 127.74 | 127.79 | 127.79 | 0.24% | 125 |
| Aug 28, 2025 | 127.40 | 127.49 | 127.40 | 127.49 | 127.49 | -0.13% | 170 |
| Aug 27, 2025 | 129.15 | 129.20 | 127.21 | 127.65 | 127.65 | 0.80% | 137 |
| Aug 26, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | 0.06% | 26 |
| Aug 25, 2025 | 128.10 | 128.10 | 126.56 | 126.56 | 126.56 | -1.83% | 20 |
| Aug 22, 2025 | 128.70 | 129.51 | 128.70 | 128.92 | 128.92 | 0.17% | 26 |
| Aug 21, 2025 | 127.80 | 129.10 | 127.80 | 128.70 | 128.70 | -2.08% | 20 |
| Aug 20, 2025 | 131.50 | 132.07 | 131.43 | 131.43 | 131.43 | 0.10% | 122 |
| Aug 19, 2025 | 131.84 | 131.84 | 131.08 | 131.30 | 131.30 | 0.18% | 100 |
| Aug 18, 2025 | 130.65 | 131.06 | 130.65 | 131.06 | 131.06 | 1.53% | 101 |
| Aug 15, 2025 | 129.47 | 129.47 | 128.99 | 129.09 | 129.09 | 0.30% | 40 |
| Aug 14, 2025 | 128.30 | 129.31 | 128.28 | 128.70 | 128.70 | -1.00% | 2,011 |
| Aug 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.60% | 1 |
| Aug 12, 2025 | 129.09 | 129.22 | 129.00 | 129.22 | 129.22 | 0.51% | 104 |
| Aug 11, 2025 | 128.49 | 128.57 | 128.49 | 128.57 | 128.57 | 0.36% | 50 |
| Aug 7, 2025 | 129.61 | 129.61 | 126.62 | 128.11 | 128.11 | -1.16% | 133 |
| Aug 6, 2025 | 130.50 | 130.50 | 129.61 | 129.61 | 129.61 | -1.09% | 60 |
| Aug 5, 2025 | 132.40 | 132.40 | 131.04 | 131.04 | 131.04 | -1.27% | 20 |
| Aug 4, 2025 | 133.34 | 133.34 | 131.91 | 132.73 | 132.73 | -0.20% | 190 |
| Aug 1, 2025 | 133.25 | 133.90 | 131.97 | 132.99 | 132.99 | -2.25% | 44 |
| Jul 31, 2025 | 136.15 | 136.15 | 136.05 | 136.05 | 136.05 | -2.12% | 1,280 |
| Jul 30, 2025 | 139.99 | 140.60 | 139.00 | 139.00 | 139.00 | 0.29% | 431 |
| Jul 29, 2025 | 139.72 | 139.72 | 138.04 | 138.60 | 138.60 | -0.10% | 71 |
| Jul 28, 2025 | 140.07 | 140.07 | 138.74 | 138.74 | 138.74 | 0.78% | 102 |
| Jul 25, 2025 | 137.41 | 137.67 | 137.41 | 137.67 | 137.67 | 2.33% | 42 |
| Jul 24, 2025 | 138.20 | 138.20 | 134.54 | 134.54 | 134.54 | -2.37% | 7,585 |
| Jul 23, 2025 | 146.48 | 146.48 | 136.45 | 137.80 | 137.80 | -2.45% | 391 |
| Jul 22, 2025 | 143.64 | 144.20 | 141.26 | 141.26 | 141.26 | -2.13% | 235 |
| Jul 21, 2025 | 146.48 | 146.48 | 144.34 | 144.34 | 144.34 | -0.47% | 16 |
| Jul 18, 2025 | 143.75 | 145.04 | 143.55 | 145.02 | 145.02 | 1.65% | 294 |
| Jul 17, 2025 | 143.38 | 143.60 | 142.47 | 142.66 | 142.66 | -0.49% | 181 |
| Jul 16, 2025 | 144.40 | 144.40 | 142.00 | 143.36 | 143.36 | 0.60% | 18,513 |
| Jul 15, 2025 | 143.08 | 143.88 | 142.50 | 142.50 | 142.50 | -1.53% | 181 |