Novartis AG ADR (NVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.014.796	-0,07%	101,49	100,65	101,99	100,74
19/05/2023	772.102	0,46%	102,24	100,07	101,00	100,81
18/05/2023	1.082.635	-0,86%	102,24	99,56	101,1423	100,35
17/05/2023	1.620.938	-1,55%	102,24	100,90	102,27	101,22
16/05/2023	762.649	-0,30%	103,17	102,77	103,23	102,81
15/05/2023	695.926	-0,02%	103,12	102,70	103,48	103,12
12/05/2023	1.002.295	-0,27%	103,12	102,97	103,795	103,14
11/05/2023	621.963	-0,20%	103,62	102,775	103,5678	103,42
10/05/2023	824.749	-1,02%	103,62	102,86	103,885	103,63
09/05/2023	643.640	0,18%	104,53	104,31	104,92	105,10
08/05/2023	636.972	0,18%	104,61	104,39	105,35	104,91
05/05/2023	520.830	0,10%	103,81	103,40	104,8809	104,72
04/05/2023	724.050	0,16%	104,47	103,945	104,86	104,62
03/05/2023	838.673	0,88%	104,09	103,731	104,81	104,45
02/05/2023	1.350.782	0,98%	101,97	101,96	103,68	103,54
01/05/2023	510.751	-0,03%	102,83	102,39	102,97	102,54
28/04/2023	1.179.470	-0,08%	101,91	101,55	102,745	102,57
27/04/2023	872.616	0,11%	102,13	101,61	102,73	102,65
26/04/2023	1.250.760	-1,44%	104,68	102,46	104,66	102,54
25/04/2023	2.138.428	3,43%	104,93	103,58	105,56	104,04
24/04/2023	930.843	0,29%	100,83	100,17	100,91	100,59
21/04/2023	1.237.075	1,72%	99,69	99,295	100,44	100,30
20/04/2023	696.398	0,59%	98,36	98,31	98,6212	98,60
19/04/2023	1.048.882	0,72%	98,41	97,965	98,4653	98,02
18/04/2023	884.965	-0,66%	98,12	97,18	98,22	97,32
17/04/2023	958.010	0,09%	98,33	97,61	98,34	97,97
14/04/2023	616.933	-0,35%	98,07	97,58	98,77	97,88
13/04/2023	868.923	1,81%	97,72	97,69	98,27	98,22
12/04/2023	664.538	0,70%	95,72	96,35	97,00	96,47
11/04/2023	1.109.660	0,10%	95,72	95,635	96,315	95,80
10/04/2023	668.050	-0,58%	96,00	95,11	95,98	95,70
06/04/2023	1.014.994	1,25%	96,33	95,98	96,56	96,26
05/04/2023	939.955	1,70%	94,71	94,69	95,48	95,07
04/04/2023	1.501.178	1,04%	92,63	92,59	93,59	93,48
03/04/2023	847.664	0,57%	92,35	92,1001	92,835	92,52
31/03/2023	833.175	0,46%	91,78	91,65	92,185	92,00
30/03/2023	2.102.891	1,54%	91,03	90,925	91,58	91,58
29/03/2023	2.806.385	-0,46%	90,16	89,815	90,365	90,53
28/03/2023	1.665.135	0,74%	89,94	89,76	91,065	90,95
27/03/2023	3.415.485	8,00%	88,98	88,91	90,59	90,28
24/03/2023	1.057.113	1,31%	83,17	82,72	83,695	83,59
23/03/2023	1.714.803	0,67%	82,65	82,13	83,01	82,51
22/03/2023	2.127.499	-2,04%	82,93	81,96	83,38	81,96
21/03/2023	911.623	0,29%	83,64	83,16	83,795	83,67
20/03/2023	1.289.221	1,51%	82,89	82,54	83,44	83,43
17/03/2023	1.012.499	-0,71%	82,79	81,96	83,08	82,19
16/03/2023	1.237.131	0,83%	82,27	81,80	82,88	82,78
15/03/2023	1.397.599	0,01%	81,32	81,27	82,39	82,10
14/03/2023	1.025.895	0,59%	81,83	81,42	82,15	82,09
13/03/2023	1.578.554	1,17%	81,40	81,39	82,43	81,61
10/03/2023	1.403.385	0,80%	80,66	80,34	81,155	80,67
09/03/2023	813.197	0,26%	80,76	79,986	80,89	80,03
08/03/2023	795.627	-0,82%	83,64	83,10	83,91	83,29
07/03/2023	771.438	-1,11%	85,01	83,66	85,02	83,98
06/03/2023	1.021.353	0,28%	84,95	84,71	85,62	84,92
03/03/2023	838.260	-0,52%	84,69	84,49	84,8799	84,68
02/03/2023	1.095.782	1,55%	84,01	83,90	85,24	85,12
01/03/2023	1.396.697	-0,36%	84,275	83,65	84,49	83,82
28/02/2023	1.088.366	-1,67%	85,13	84,12	85,18	84,12
27/02/2023	812.462	-0,08%	86,14	85,445	86,18	85,55
24/02/2023	848.740	-1,06%	86,33	85,38	86,35	85,62
23/02/2023	916.188	-0,16%	86,57	85,85	86,77	86,54
22/02/2023	663.838	-0,09%	87,62	86,5773	87,635	86,68
21/02/2023	549.377	-0,33%	86,97	86,65	87,21	86,76
20/02/2023	1.374.021	1,27%	85,74	85,69	87,13	87,05
17/02/2023	1.374.021	1,27%	85,74	85,69	87,13	87,05
16/02/2023	852.491	-1,40%	85,90	85,625	86,365	85,96
15/02/2023	1.250.495	-0,42%	87,39	86,95	87,43	87,18
14/02/2023	787.601	0,07%	87,79	87,16	88,09	87,55
13/02/2023	624.810	1,17%	86,85	86,83	87,52	87,49
10/02/2023	713.824	0,20%	86,29	85,94	86,52	86,48
09/02/2023	618.021	-0,67%	87,61	86,21	87,80	86,31
08/02/2023	946.044	0,64%	87,00	86,76	87,4157	86,89
07/02/2023	2.060.232	1,02%	85,70	85,61	86,45	86,34
06/02/2023	1.083.122	-0,44%	85,55	85,135	85,70	85,47
03/02/2023	2.554.205	-0,58%	86,09	85,58	86,69	85,60
02/02/2023	1.656.404	-2,41%	86,55	85,60	86,59	86,10
01/02/2023	1.746.270	-2,64%	88,36	86,87	88,58	88,23
31/01/2023	1.540.106	1,09%	89,57	89,20	90,63	90,62
30/01/2023	1.270.144	0,17%	90,07	89,465	90,40	89,64
27/01/2023	961.885	-0,39%	89,395	89,27	89,985	89,49
26/01/2023	1.478.615	-3,20%	91,03	89,42	91,08	89,84
25/01/2023	1.308.013	0,86%	92,16	92,14	92,855	92,81
24/01/2023	1.807.249	-0,21%	91,60	91,33	92,13	92,02
23/01/2023	1.583.032	0,15%	91,84	91,79	92,51	92,21
20/01/2023	807.629	-0,17%	92,00	91,29	92,06	92,07
19/01/2023	580.889	0,08%	92,10	92,031	92,3528	92,23
18/01/2023	1.247.245	-0,24%	93,25	92,12	93,25	92,16
17/01/2023	1.175.781	1,45%	93,20	92,29	93,225	92,38
16/01/2023	1.098.329	0,55%	90,71	90,64	91,28	91,06
13/01/2023	1.098.329	0,55%	90,71	90,64	91,28	91,06
12/01/2023	989.405	0,10%	90,075	89,69	90,865	90,56
11/01/2023	1.258.205	0,03%	90,925	90,175	90,97	90,47
10/01/2023	1.184.021	0,55%	90,23	89,84	90,82	90,44
09/01/2023	2.411.205	-2,54%	92,975	89,77	93,23	89,95
06/01/2023	829.870	0,99%	91,14	90,77	92,425	91,70
05/01/2023	744.153	-1,13%	91,06	90,53	91,24	90,80
04/01/2023	1.176.603	-0,40%	92,99	91,53	93,01	91,84
03/01/2023	1.052.495	1,64%	91,10	91,06	92,33	92,21
02/01/2023	929.070	-1,57%	91,57	90,25	91,66	90,16