Novartis AG ADR (NVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21-10-2022	810.465	2,79%	76,17	75,49	77,26	77,13
20-10-2022	1.055.096	0,05%	76,17	75,38	76,3125	75,545
19-10-2022	767.333	-1,27%	76,17	76,0919	77,13	76,51
18-10-2022	995.337	0,43%	76,17	77,17	77,96	77,43
17-10-2022	933.051	2,25%	76,17	77,07	77,53	77,27
14-10-2022	1.190.058	-0,61%	76,17	75,30	76,57	75,57
13-10-2022	1.050.109	0,86%	75,815	74,266	76,37	76,01
12-10-2022	841.101	-0,73%	75,815	75,3005	76,17	75,31
11-10-2022	1.135.502	0,41%	75,86	75,57	76,6204	75,86
10-10-2022	901.239	-0,16%	75,47	75,27	75,825	75,55
07-10-2022	651.999	0,79%	76,08	75,355	76,225	76,64
06-10-2022	1.123.699	-1,72%	76,31	75,61	76,56	76,04
05-10-2022	2.665.731	-1,10%	77,90	77,165	77,91	77,37
04-10-2022	1.285.154	2,04%	77,94	77,54	78,5299	78,23
03-10-2022	862.873	0,87%	77,01	76,27	77,01	76,67
30-09-2022	929.227	-0,71%	76,44	75,94	77,11	76,011
29-09-2022	1.826.070	0,31%	76,44	75,695	77,29	76,56
28-09-2022	3.844.009	-0,24%	74,42	75,37	76,68	76,32
27-09-2022	1.510.144	0,02%	74,42	74,375	75,8751	74,65
26-09-2022	1.107.821	-1,84%	74,42	74,095	75,0601	74,61
23-09-2022	1.514.693	-1,45%	76,29	75,53	76,62	76,01
22-09-2022	1.985.744	-0,53%	76,30	76,26	77,435	77,14
21-09-2022	1.070.201	-2,56%	79,02	77,50	79,01	77,54
20-09-2022	893.260	-1,43%	80,23	79,35	80,13	79,58
19-09-2022	1.156.646	0,10%	80,23	79,92	80,78	80,73
16-09-2022	734.836	-0,11%	80,82	80,155	81,015	80,65
15-09-2022	677.626	-0,21%	80,77	80,60	81,34	80,74
14-09-2022	887.442	-1,26%	81,495	80,63	81,835	80,91
13-09-2022	994.612	-1,96%	83,66	81,735	83,06	81,95
12-09-2022	869.296	1,22%	83,66	83,47	84,2175	83,60
09-09-2022	756.373	1,46%	82,56	82,35	82,77	82,60
08-09-2022	744.238	0,40%	80,31	80,105	81,27	81,26
07-09-2022	2.169.607	1,47%	80,25	80,08	81,005	80,94
06-09-2022	2.409.415	-0,80%	80,51	79,59	81,04	79,77
05-09-2022	2.395.400	-0,80%	80,51	79,58	81,19	79,70
02-09-2022	2.395.400	-0,80%	80,51	79,58	81,19	79,70
01-09-2022	3.487.570	-0,24%	80,24	79,36	80,405	80,33
31-08-2022	2.494.031	-0,30%	81,17	80,48	81,38	80,52
30-08-2022	2.238.607	-1,80%	82,00	80,5816	82,02	80,76
29-08-2022	1.149.474	-0,52%	83,33	82,225	83,04	82,25
26-08-2022	842.761	-0,89%	83,33	82,6213	84,53	82,68
25-08-2022	1.424.158	-0,25%	83,33	82,33	83,49	83,41
24-08-2022	483.159	0,13%	83,28	83,06	83,73	83,61
23-08-2022	854.075	-1,08%	83,65	83,00	83,66	83,48
22-08-2022	702.892	-1,60%	85,40	84,275	85,58	84,39
19-08-2022	862.606	0,32%	85,40	85,19	85,83	85,19
18-08-2022	661.174	-0,36%	85,40	84,51	85,40	84,92
17-08-2022	586.078	-0,70%	85,20	84,8578	85,69	85,22
16-08-2022	685.667	0,49%	84,92	84,85	85,835	85,81
15-08-2022	660.156	-0,33%	85,28	85,025	85,635	85,38
12-08-2022	1.285.779	0,23%	85,13	84,68	85,825	85,68
11-08-2022	1.226.361	-2,12%	85,86	85,41	86,51	85,58
10-08-2022	869.535	0,34%	87,03	86,89	88,02	87,43
09-08-2022	702.026	1,40%	87,03	86,955	87,735	87,15
08-08-2022	768.700	0,43%	85,09	85,65	86,36	85,94
05-08-2022	790.411	0,38%	85,09	84,91	85,695	85,57
04-08-2022	697.809	0,42%	85,01	84,57	85,405	85,23
03-08-2022	760.715	-0,25%	85,15	84,859	85,41	84,86
02-08-2022	642.847	-0,70%	85,60	84,99	85,93	85,06
01-08-2022	539.254	-0,25%	85,73	85,16	85,98	85,63
29-07-2022	1.019.039	-1,63%	86,41	85,62	86,41	85,83
28-07-2022	931.612	0,59%	86,99	86,17	87,63	87,26
27-07-2022	1.202.404	-0,10%	86,99	85,795	86,91	86,75
26-07-2022	845.296	0,90%	86,99	86,65	87,3191	86,855
25-07-2022	708.281	0,25%	86,24	85,61	86,185	86,08
22-07-2022	1.061.200	-0,04%	86,24	85,54	86,66	85,86
21-07-2022	1.256.946	1,98%	84,29	84,08	85,90	85,89
20-07-2022	896.383	-2,09%	85,30	84,1545	85,235	84,22
19-07-2022	1.330.059	3,99%	86,23	85,41	86,38	86,00
18-07-2022	2.152.316	-2,29%	84,78	82,47	84,98	82,70
15-07-2022	881.514	2,47%	82,15	83,235	84,64	84,64
14-07-2022	1.175.152	-0,48%	82,15	81,77	82,6599	82,60
13-07-2022	2.725.938	-1,11%	83,06	82,89	83,655	83,01
12-07-2022	827.640	-0,64%	84,38	83,825	84,50	83,94
11-07-2022	636.211	0,19%	84,33	84,22	84,855	84,49
08-07-2022	721.926	-0,10%	84,29	84,115	84,9464	84,31
07-07-2022	633.965	0,80%	84,29	84,06	84,555	84,40
06-07-2022	864.294	-0,65%	83,60	83,185	84,015	83,73
05-07-2022	1.080.889	-0,20%	83,68	83,341	84,29	84,28
04-07-2022	757.454	-0,20%	83,26	83,07	84,37	84,36
01-07-2022	757.454	-0,20%	83,26	83,07	84,37	84,36
30-06-2022	1.286.596	-0,28%	84,83	83,75	84,98	84,53
29-06-2022	773.138	0,68%	84,83	84,66	85,255	84,77
28-06-2022	661.452	-1,30%	85,45	84,04	85,57	84,17
27-06-2022	1.013.083	0,54%	83,58	84,69	85,968	85,28
24-06-2022	898.878	2,82%	83,58	83,36	84,83	84,18
23-06-2022	759.043	0,43%	81,63	81,265	81,91	81,86
22-06-2022	1.245.029	0,03%	81,30	81,21	82,17	81,51
21-06-2022	1.856.579	0,53%	81,46	81,44	82,75	81,49
20-06-2022	950.560	-1,27%	81,46	80,91	82,14	81,06
17-06-2022	950.560	-1,27%	81,46	80,91	82,14	81,06
16-06-2022	1.256.572	0,60%	81,415	80,985	82,115	81,85
15-06-2022	1.002.889	1,04%	82,17	80,25	81,87	81,36
14-06-2022	1.161.634	-2,45%	82,17	80,155	82,19	80,52
13-06-2022	1.358.003	-2,97%	84,79	82,31	83,82	82,53
10-06-2022	813.262	-1,32%	84,79	84,3511	85,515	85,24
09-06-2022	937.196	-1,11%	87,79	86,37	88,185	86,38
08-06-2022	635.127	-1,72%	87,33	87,27	88,105	87,35
07-06-2022	861.134	0,24%	87,90	87,90	88,87	88,88
06-06-2022	498.458	-0,51%	89,385	88,49	89,52	88,67