Saltar para o conteúdo principal Login

Novartis AG ADR (NVS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 659.750 1,04% 121,35 120,92 123,13 122,94
08/07/2025 954.163 -0,36% 122,21 120,92 122,77 121,68
07/07/2025 603.100 0,18% 122,28 120,01 122,66 122,12
04/07/2025 599.199 0,62% 124,5799 121,12 124,5799 121,90
03/07/2025 599.199 0,62% 123,61 120,00 124,58 121,91
02/07/2025 868.144 0,61% 122,10 121,86 124,45 123,81
01/07/2025 793.698 1,73% 120,16 120,00 123,82 123,10
30/06/2025 721.360 0,83% 120,16 120,00 121,24 121,01
27/06/2025 925.316 -0,15% 119,80 119,585 120,76 120,01
26/06/2025 901.906 1,97% 118,05 117,64 120,435 120,32
25/06/2025 495.059 -0,67% 117,84 117,50 119,29 118,00
24/06/2025 602.715 1,12% 115,92 115,93 119,29 118,83
23/06/2025 683.415 1,51% 115,94 115,92 117,69 117,52
20/06/2025 991.123 -0,17% 116,96 115,46 116,99 115,77
19/06/2025 639.027 -0,44% 116,23 115,55 116,30 115,96
18/06/2025 638.509 -0,39% 117,71 115,64 117,83 115,99
17/06/2025 735.723 -1,42% 119,00 116,26 119,53 116,41
16/06/2025 719.666 -1,14% 119,00 118,05 119,53 118,09
13/06/2025 776.718 -1,09% 119,94 119,05 120,92 119,45
12/06/2025 670.682 2,29% 118,55 117,71 120,92 120,77
11/06/2025 616.979 -0,43% 118,34 117,71 118,96 118,07
10/06/2025 555.174 0,47% 117,625 117,53 118,96 118,58
09/06/2025 385.214 0,00% 118,02 117,53 118,40 118,02
06/06/2025 496.681 0,20% 117,49 117,10 118,46 118,02
05/06/2025 693.347 0,73% 116,43 116,40 118,24 117,79
04/06/2025 546.409 0,86% 115,90 115,28 117,7612 116,94
03/06/2025 1.047.375 -0,65% 116,05 115,28 116,74 115,94
02/06/2025 825.479 0,81% 116,38 115,81 116,74 116,70
30/05/2025 1.382.118 2,75% 111,50 111,245 115,86 115,76
29/05/2025 639.273 0,64% 112,02 111,245 112,76 112,58
28/05/2025 981.452 -1,18% 111,82 111,625 113,91 111,87
27/05/2025 738.296 0,41% 113,83 112,87 113,91 113,21
23/05/2025 582.787 0,22% 111,90 111,51 112,95 112,75
22/05/2025 955.494 -0,25% 113,31 111,53 113,67 112,50
21/05/2025 940.493 0,45% 112,34 111,78 113,67 112,78
20/05/2025 745.459 1,42% 109,32 109,29 112,63 112,28
19/05/2025 697.726 1,02% 109,31 109,29 110,73 110,71
16/05/2025 595.547 1,04% 107,06 106,71 109,61 109,59
15/05/2025 905.892 3,31% 108,12 104,94 108,46 108,46
14/05/2025 1.080.216 -1,72% 108,48 104,95 108,44 104,99
13/05/2025 1.109.821 -1,95% 106,805 106,65 109,2565 106,83
12/05/2025 2.166.716 0,23% 106,19 106,10 109,2565 108,95
09/05/2025 1.004.740 -1,30% 111,30 108,54 111,395 108,70
08/05/2025 1.015.058 -1,41% 111,89 109,785 112,37 110,13
07/05/2025 855.105 1,04% 113,32 110,54 113,40 111,70
06/05/2025 1.287.635 -2,24% 114,13 110,54 114,16 110,55
05/05/2025 713.737 -1,06% 113,98 112,697 114,16 113,08
02/05/2025 1.369.850 2,66% 112,585 110,43 114,88 114,29
01/05/2025 1.257.778 -1,90% 114,29 110,43 114,51 111,33
30/04/2025 1.459.704 0,00% 113,41 112,84 114,705 113,49
29/04/2025 1.497.141 0,73% 112,35 112,17 114,705 113,45
28/04/2025 1.552.463 0,44% 112,28 112,17 113,44 112,63
25/04/2025 1.258.878 0,87% 111,85 110,84 112,265 112,14
24/04/2025 963.049 0,94% 110,55 109,51 111,925 111,17
23/04/2025 1.577.353 -1,15% 111,01 109,51 111,95 110,13
22/04/2025 890.925 0,79% 110,84 110,02 111,95 111,41
21/04/2025 656.827 -0,29% 110,86 110,02 111,62 110,54
17/04/2025 925.398 1,17% 110,55 109,225 111,27 110,86
16/04/2025 1.238.158 -0,32% 109,76 109,225 110,76 109,58
15/04/2025 1.000.049 0,43% 109,76 109,30 110,48 109,93
14/04/2025 1.520.931 1,80% 105,67 107,14 109,67 109,46
11/04/2025 3.043.728 3,99% 105,54 104,70 108,13 107,52
10/04/2025 2.540.088 -0,43% 102,335 100,49 104,33 103,40
09/04/2025 2.140.773 1,84% 98,21 97,715 104,15 103,85
08/04/2025 1.408.270 -0,85% 105,38 100,91 105,50 101,96
07/04/2025 2.063.643 -2,82% 109,50 100,76 104,13 102,87
04/04/2025 2.355.382 -5,71% 109,58 105,615 109,91 105,85
03/04/2025 1.781.014 1,35% 114,40 112,26 114,42 112,26
02/04/2025 1.925.133 0,04% 109,94 109,35 110,83 110,77
01/04/2025 1.290.451 -1,68% 112,51 109,39 112,50 109,61
31/03/2025 1.647.713 -0,97% 110,89 110,315 111,65 111,48
28/03/2025 1.783.643 1,05% 111,64 111,2643 112,85 112,57
27/03/2025 922.177 1,16% 111,27 111,11 111,64 111,40
26/03/2025 1.345.683 -0,22% 109,04 108,6463 110,20 110,14
25/03/2025 1.891.946 -0,64% 112,10 109,97 112,235 110,38
24/03/2025 920.993 -0,93% 111,94 110,72 112,20 111,09
21/03/2025 2.913.827 -1,00% 112,84 111,9404 113,28 112,13
20/03/2025 5.078.340 1,48% 112,84 112,09 113,38 113,21
19/03/2025 1.700.247 -0,59% 111,77 111,15 112,06 111,56
18/03/2025 3.405.067 0,00% 112,03 111,415 112,50 112,22
17/03/2025 4.290.301 2,90% 110,65 110,62 112,42 112,22
14/03/2025 735.272 -0,03% 109,81 107,635 109,29 109,06
13/03/2025 973.027 0,43% 109,81 108,87 110,10 109,11
12/03/2025 2.021.490 0,00% 113,75 108,64 113,75 108,64
11/03/2025 1.013.322 -3,57% 113,58 107,4805 113,69 107,4805
10/03/2025 933.814 -0,08% 114,77 114,98 116,91 115,47
07/03/2025 1.321.793 2,39% 111,98 114,43 115,97 115,57
06/03/2025 1.068.502 0,89% 111,98 111,89 113,14 112,87
05/03/2025 989.844 0,41% 111,495 111,799 112,8099 111,88
04/03/2025 1.960.512 0,72% 111,495 111,415 112,54 111,42
03/03/2025 1.139.111 1,62% 109,71 109,71 110,94 110,62
28/02/2025 1.505.419 0,12% 108,50 108,06 109,065 109,05
27/02/2025 1.162.379 0,83% 107,63 107,51 109,04 108,92
26/02/2025 1.479.221 -1,46% 108,77 107,60 109,10 108,02
25/02/2025 3.269.262 0,37% 109,41 109,10 112,98 109,62
24/02/2025 957.496 0,40% 108,62 108,835 109,875 109,22
21/02/2025 1.286.634 1,90% 106,11 108,14 109,78 108,79
20/02/2025 833.156 0,37% 106,50 106,12 107,50 107,31
19/02/2025 704.233 0,28% 106,19 106,34 107,14 106,91
18/02/2025 742.032 1,12% 106,19 106,13 106,6987 106,61

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco