Novartis AG ADR (NVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	929.070	-1,57%	91,57	90,25	91,66	90,16
29/12/2022	682.980	0,84%	91,32	91,28	91,89	91,60
28/12/2022	762.685	-0,32%	91,13	90,64	91,48	90,84
27/12/2022	530.090	0,29%	91,41	90,87	91,43	91,13
23/12/2022	262.761	0,03%	90,88	90,45	91,01	90,9244
22/12/2022	573.096	0,00%	90,79	90,30	90,925	90,90
21/12/2022	759.510	0,59%	90,43	90,365	91,445	90,90
20/12/2022	812.124	0,20%	90,08	89,88	90,5809	90,37
19/12/2022	680.317	-0,32%	90,44	89,75	90,56	90,19
16/12/2022	1.182.031	-0,45%	90,45	90,05	90,76	90,48
15/12/2022	788.050	-1,77%	91,92	90,81	91,94	90,89
14/12/2022	1.179.241	1,45%	92,12	91,62	93,305	92,53
13/12/2022	977.159	0,36%	92,04	91,095	92,22	91,21
12/12/2022	1.284.500	-0,08%	90,92	90,52	91,005	90,88
09/12/2022	700.621	-0,69%	91,83	90,92	92,07	90,95
08/12/2022	726.451	-0,16%	90,65	90,45	91,65	91,58
07/12/2022	838.541	1,09%	91,64	91,16	92,01	91,73
06/12/2022	4.068.200	-0,24%	91,03	90,22	91,23	90,74
05/12/2022	3.946.881	1,12%	88,85	90,64	91,34	90,96
02/12/2022	4.127.459	0,19%	88,85	88,68	90,13	89,99
01/12/2022	2.850.284	0,29%	87,745	89,46	89,955	89,82
30/11/2022	5.551.630	2,52%	87,745	87,62	89,56	89,56
29/11/2022	2.951.187	-0,37%	87,745	87,28	88,01	87,36
28/11/2022	2.084.443	-0,05%	87,98	87,56	88,36	87,67
25/11/2022	1.840.988	0,48%	86,92	86,91	87,79	87,71
24/11/2022	2.265.236	-0,47%	87,39	86,69	87,635	87,29
23/11/2022	2.265.236	-0,47%	87,39	86,69	87,635	87,29
22/11/2022	3.171.467	1,05%	86,33	87,22	87,82	87,70
21/11/2022	4.223.132	1,27%	86,33	86,00	87,095	86,79
18/11/2022	4.320.472	2,68%	84,77	84,70	85,82	85,70
17/11/2022	4.772.508	-0,11%	81,45	82,26	83,595	83,46
16/11/2022	5.229.412	-0,33%	81,45	83,325	84,38	83,55
15/11/2022	7.121.408	0,16%	81,45	83,20	84,52	83,7731
14/11/2022	1.831.845	-1,07%	81,45	83,295	84,0135	83,45
11/11/2022	1.569.347	-1,30%	81,45	83,31	84,42	84,02
10/11/2022	1.266.220	2,53%	81,45	84,48	85,66	85,13
09/11/2022	1.232.906	2,94%	81,45	82,43	83,53	83,075
08/11/2022	1.107.133	0,04%	81,45	81,265	82,25	81,83
07/11/2022	828.968	0,10%	79,92	80,9213	81,995	81,81
04/11/2022	1.034.935	1,66%	79,92	80,75	81,79	81,725
03/11/2022	1.152.601	0,46%	79,92	79,75	80,595	80,38
02/11/2022	1.108.940	-0,58%	81,58	80,605	82,07	80,59
01/11/2022	1.265.011	-0,23%	80,44	80,47	81,58	81,06
31/10/2022	1.335.168	0,46%	80,44	80,0963	81,19	81,13
28/10/2022	914.904	3,18%	79,70	79,675	80,82	80,81
27/10/2022	881.720	-0,09%	76,17	79,385	80,0075	79,54
26/10/2022	991.675	2,04%	76,17	78,98	79,875	79,61
25/10/2022	1.292.653	1,03%	76,17	77,85	78,505	78,51
24/10/2022	1.176.742	1,19%	76,17	77,29	78,21	77,71
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