Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Novartis AG (N1VS34.SA)

63.21
0.00
(0.00%)
At close: April 24 at 11:02:25 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202563.6663.6663.2163.2163.21211
Apr 23, 202564.5564.5564.5564.5564.55-
Apr 22, 202564.5564.5564.5564.5564.55-
Apr 17, 202564.5564.5564.5564.5564.551
Apr 16, 202564.9264.9264.6264.6264.628
Apr 15, 202564.9164.9164.9164.9164.915
Apr 14, 202563.4963.4963.0863.0863.082
Apr 11, 202563.4863.4863.4863.4863.481
Apr 10, 202560.4060.4160.4060.4160.413
Apr 9, 202559.5860.4259.4260.4260.42127
Apr 8, 202562.1062.1062.0962.0962.092
Apr 7, 202562.7362.7362.7362.7362.73-
Apr 4, 202562.7362.7362.7362.7362.73-
Apr 3, 202562.7362.7362.7362.7362.73-
Apr 2, 202562.8062.8062.7362.7362.732
Apr 1, 202563.9263.9263.9263.9263.921
Mar 31, 202563.2963.4063.2963.4063.405
Mar 28, 202564.3864.3864.3864.3864.381
Mar 27, 202564.3864.3863.9564.0864.0812
Mar 26, 202562.9362.9362.9362.9362.9310
Mar 25, 202563.8763.8763.0763.2463.24238
Mar 24, 202564.2664.2664.2664.2664.268
Mar 21, 202564.1064.1064.1064.1064.101
Mar 20, 202563.3063.3063.3063.3063.30-
Mar 19, 202563.4563.4563.3063.3063.3017
Mar 18, 202563.4263.4463.4263.4463.446
Mar 17, 202567.0567.0567.0567.0567.05-
Mar 14, 202567.0567.0567.0567.0567.05-
Mar 13, 202567.0567.0567.0567.0567.05-
Mar 12, 202567.0567.0567.0567.0567.05-
Mar 11, 2025 2.206374 Dividend
Mar 11, 202567.0567.0567.0567.0567.05-
Mar 10, 202567.4567.4567.0567.0564.8444
Mar 7, 202565.5766.0665.5766.0663.8979
Mar 6, 202563.9963.9963.9963.9961.8810
Mar 5, 202565.1665.5765.1565.4963.3365
Feb 28, 202563.6663.9263.6663.9161.819
Feb 27, 202562.7263.6762.7263.6661.5710
Feb 26, 202562.4862.4862.4762.4760.4113
Feb 25, 202565.5765.5764.9064.9062.76305
Feb 24, 202560.5560.5560.5560.5558.56-
Feb 21, 202560.5560.5560.5560.5558.56-
Feb 20, 202560.5560.5560.5560.5558.56-
Feb 19, 202560.5560.5560.5560.5558.56-
Feb 18, 202560.4960.5560.3960.5558.56161
Feb 17, 202559.9859.9859.7659.7657.796
Feb 14, 202561.2061.2060.8460.8458.8424
Feb 13, 202561.9261.9261.9261.9259.8830
Feb 12, 202562.6762.6762.6762.6760.6111
Feb 11, 202562.0462.0462.0462.0460.001
Feb 10, 202561.7661.7661.4161.4159.397
Feb 7, 202561.7561.7561.7561.7559.72-
Feb 6, 202562.3762.3761.7561.7559.7256
Feb 5, 202562.1063.4862.1063.4861.3995
Feb 4, 202561.1761.1761.1761.1759.1610
Feb 3, 202561.1561.1561.1561.1559.14-
Jan 31, 202562.8862.8861.1561.1559.14308
Jan 30, 202561.1061.1061.0261.0259.01102
Jan 29, 202559.9159.9159.9159.9157.94-
Jan 28, 202559.9159.9159.9159.9157.942
Jan 27, 202560.9560.9560.9560.9558.946
Jan 24, 202558.5358.5358.5358.5356.602
Jan 23, 202558.5358.5358.5358.5356.60-
Jan 22, 202558.6558.6558.5358.5356.606
Jan 21, 202559.2559.2559.2559.2557.30667
Jan 20, 202559.5759.5758.5758.5756.64146
Jan 17, 202560.2560.2559.5859.5857.6236
Jan 16, 202560.1260.2559.7860.2558.27519
Jan 15, 202560.0060.0060.0060.0058.0321
Jan 14, 202560.0860.0860.0060.0658.0842
Jan 13, 202560.2660.4060.2660.4058.4126
Jan 10, 202560.8860.8860.8860.8858.882
Jan 9, 202560.3160.3160.2760.2758.296
Jan 8, 202561.1461.1460.6660.8758.8756
Jan 7, 202560.0660.0660.0660.0658.085
Jan 6, 202560.1860.1859.8259.8257.8522
Jan 3, 202560.7260.7260.7260.7258.72-
Jan 2, 202560.7261.0260.7260.7258.7212
Dec 30, 202460.7260.7260.2460.2458.26132
Dec 27, 202460.8461.0060.7260.7258.72607
Dec 26, 202460.4460.8460.4460.8458.843
Dec 23, 202460.0660.8559.8860.8558.8571
Dec 20, 202458.6859.2058.6858.9056.9692
Dec 19, 202459.5859.5859.2059.2057.2580
Dec 18, 202461.1461.1460.6061.1459.13102
Dec 17, 202461.1461.1461.1461.1459.1310
Dec 16, 202459.2859.2859.2859.2857.33119
Dec 13, 202459.1059.7059.1059.5057.54203
Dec 12, 202459.0459.7659.0359.2857.3380
Dec 11, 202461.3361.3359.8859.8857.917
Dec 10, 202460.8460.8460.7260.7258.7226
Dec 9, 202461.1461.5261.1461.3859.3632
Dec 6, 202462.3462.3462.3462.3460.291
Dec 5, 202461.1561.6261.1561.6259.59108
Dec 4, 202462.0062.0061.9861.9859.944
Dec 3, 202463.6563.6563.2263.2261.141,212
Dec 2, 202463.6663.6663.5763.5761.484
Nov 29, 202464.2764.2763.2863.2861.2014
Nov 28, 202462.2762.2762.2762.2760.2230
Nov 27, 202460.7860.7860.7760.7758.7757
Nov 26, 202460.3060.3060.3060.3058.321
Nov 25, 202460.9060.9060.9060.9058.90-
Nov 22, 202461.2661.2660.9060.9058.9068
Nov 21, 202459.8660.4859.8660.4858.49152
Nov 19, 202459.2159.2159.2059.2057.254
Nov 18, 202459.2159.5259.2159.5257.5633
Nov 14, 202460.2660.5460.2660.4258.4316
Nov 13, 202459.9959.9959.7759.8857.9126
Nov 12, 202460.9061.0260.9061.0259.0111
Nov 11, 202463.0063.0061.1461.1459.1365
Nov 8, 202464.8064.8064.5464.5462.4210
Nov 7, 202460.5060.5460.2060.4958.50340
Nov 6, 202463.0063.0060.8560.8558.8514
Nov 5, 202464.5464.5463.0063.0060.932
Nov 4, 202464.8064.8063.9063.9061.807
Nov 1, 202463.6263.6263.4263.4261.3355
Oct 31, 202462.6462.9962.6462.9960.9211
Oct 30, 202463.9163.9163.2563.3361.25396
Oct 29, 202465.8165.8163.3463.5561.46341
Oct 28, 202465.0465.8265.0465.8263.658
Oct 25, 202464.6064.6064.6064.6062.4740
Oct 24, 202464.8064.8064.4464.4462.32212
Oct 23, 202464.9664.9664.8064.8062.6713
Oct 22, 202465.3165.3165.1065.1863.0455
Oct 21, 202465.4166.7565.4166.7564.552
Oct 18, 202466.7566.7566.7566.7564.554
Oct 17, 202466.0866.0866.0866.0863.915
Oct 16, 202466.0166.5066.0166.2164.03114
Oct 15, 202465.2065.2065.2065.2063.0510
Oct 14, 202464.9664.9664.9664.9662.82300
Oct 11, 202465.2565.7665.2565.7663.6022
Oct 10, 202464.6264.6264.6264.6262.49-
Oct 9, 202464.3264.6864.0464.6262.49232
Oct 8, 202462.6462.6462.6462.6460.58-
Oct 7, 202462.3662.6462.3662.6460.588
Oct 4, 202462.5462.5462.5462.5460.48-
Oct 3, 202463.0663.4262.5462.5460.4839
Oct 2, 202462.3462.4062.3462.4060.359
Oct 1, 202462.2862.2862.2862.2860.23500
Sep 30, 202462.5863.0062.5863.0060.9339
Sep 27, 202462.8962.8962.8962.8960.82691
Sep 26, 202462.8862.8862.5862.5860.5226
Sep 25, 202464.2064.2063.9263.9261.8215
Sep 24, 202464.5464.5463.0663.3561.2787
Sep 23, 202464.4964.8064.4964.5662.44331
Sep 20, 202463.9463.9463.6063.6061.51111
Sep 19, 202463.3063.3063.3063.3061.2210
Sep 18, 202463.6063.6063.6063.6061.516
Sep 17, 202463.2563.5063.1563.5061.41361
Sep 16, 202464.4164.7464.2264.2262.1114
Sep 13, 202464.5764.8964.4064.4062.2873
Sep 12, 202465.1965.2065.0065.0562.9190
Sep 11, 202464.7565.0064.6865.0062.8628
Sep 10, 202466.2566.2565.6666.2064.02541
Sep 9, 202466.2266.2265.5965.5963.435
Sep 6, 202465.5865.6465.5665.5663.4095
Sep 5, 202466.0166.0165.3165.3163.1619
Sep 4, 202466.9867.1366.8467.1364.921,244
Sep 3, 202467.2767.3467.1367.1364.92166
Sep 2, 202468.4568.4568.0768.2265.9819
Aug 30, 202468.5468.5468.0768.0765.8325,028
Aug 29, 202467.3468.0467.3467.9665.7212
Aug 28, 202466.5766.9266.5766.5764.38568
Aug 27, 202465.9465.9465.6665.6663.50108
Aug 26, 202465.3665.6065.2465.2863.1366
Aug 23, 202465.4565.4765.4565.4763.32200
Aug 22, 202465.3065.6465.3065.5863.42465
Aug 21, 202464.4464.8064.2064.5662.44158
Aug 20, 202463.8464.3863.8464.0861.9737
Aug 19, 202462.7662.7662.7662.7660.6915
Aug 16, 202462.5762.5762.5662.5660.5031
Aug 15, 202462.3462.3462.3462.3460.291
Aug 14, 202461.6262.3261.6262.2260.17134
Aug 13, 202461.5661.5661.5661.5659.5310
Aug 12, 202461.2061.3761.2061.3759.35105
Aug 9, 202462.4862.4861.7461.7459.7114
Aug 8, 202462.3462.3462.0062.0059.96790
Aug 7, 202462.5262.5262.4662.4660.4014
Aug 6, 202461.5661.8761.5661.8759.834
Aug 5, 202465.2465.2463.1863.1861.10628
Aug 2, 202464.4864.5964.4864.5962.46276
Aug 1, 202463.5263.5263.5263.5261.431
Jul 31, 202463.9863.9863.9863.9861.871
Jul 30, 202462.4862.4862.4862.4860.425
Jul 29, 202462.5062.8062.4462.4460.3923
Jul 26, 202462.4262.4262.4262.4260.371
Jul 25, 202462.3662.3661.8061.8059.772,086
Jul 24, 202461.0762.0061.0761.9859.94834
Jul 23, 202460.7260.7260.2460.2458.2613
Jul 22, 202459.9460.2759.9460.2758.299
Jul 19, 202459.7359.7359.0059.0057.0621
Jul 18, 202459.9959.9959.4459.6157.65168
Jul 17, 202460.0961.4660.0961.2059.1959
Jul 16, 202460.0060.3060.0060.0958.115
Jul 15, 202461.1361.1360.3060.3058.32637
Jul 12, 202461.3061.3061.1061.1359.1279
Jul 11, 202460.2460.5560.2460.2458.26102
Jul 10, 202458.4859.3258.3059.3257.3798
Jul 9, 202459.4659.4658.4958.7356.8077
Jul 8, 202459.7659.7659.0459.0457.102,129
Jul 5, 202459.2859.6859.1059.1057.16526
Jul 4, 202459.3359.3358.3358.3356.41560
Jul 3, 202460.3060.4859.8860.4858.49614
Jul 2, 202460.8160.8160.6660.6658.663
Jul 1, 202459.5860.0059.5859.7557.78109
Jun 28, 202459.7059.7059.5559.5557.592
Jun 27, 202459.2259.2258.6458.6856.7529
Jun 26, 202458.8059.1058.8059.1057.1612
Jun 25, 202458.2458.3258.2458.3256.404
Jun 24, 202457.9657.9757.9657.9756.062
Jun 21, 202457.4857.4857.1957.1955.312
Jun 20, 202456.8857.6656.8857.6655.767,012
Jun 19, 202457.8857.8857.8857.8855.981
Jun 18, 202457.2457.2456.9156.9155.043
Jun 17, 202456.9456.9456.5556.5554.6924
Jun 14, 202456.8556.9456.8556.9455.076
Jun 13, 202456.8056.9856.8056.8554.98126
Jun 12, 202457.0057.4056.9856.9855.1011,271
Jun 11, 202456.4856.4855.9255.9254.0812
Jun 10, 202455.6656.3655.6656.3654.5121
Jun 7, 202455.9955.9955.6655.6653.83803
Jun 6, 202455.7255.8755.6855.8754.0312,612
Jun 5, 202455.0255.8455.0255.8454.003
Jun 4, 202454.9054.9054.9054.9053.092
Jun 3, 202453.8653.9553.8653.9552.176
May 31, 202453.7054.1553.5553.8652.0930
May 29, 202451.6051.6051.6051.6049.9025
May 28, 202452.7752.7751.2951.2949.6018
May 27, 202452.2552.7752.2552.7751.03835
May 24, 202451.8052.2551.8052.2550.532
May 23, 202452.2852.2852.0852.0850.372
May 22, 202452.4252.4252.4252.4250.701
May 21, 202452.1552.1552.1552.1550.431
May 20, 202452.1552.1552.1552.1550.43199
May 17, 202452.5552.5552.5552.5550.82-
May 16, 202452.5552.5552.5552.5550.822
May 15, 202453.2353.4053.2353.4051.64302
May 14, 202452.8052.8052.8052.8051.06-
May 13, 202452.9052.9052.8052.8051.066
May 10, 202450.4250.4250.4250.4248.761
May 9, 202451.6051.6051.4551.4549.764
May 8, 202449.9249.9249.9249.9248.28-
May 7, 202449.9249.9249.9249.9248.28-
May 6, 202449.9249.9249.9249.9248.28-
May 3, 202449.9249.9249.9249.9248.282
May 2, 202449.9949.9949.8049.8248.183
Apr 30, 202450.3550.3550.2050.2048.552
Apr 29, 202449.9949.9949.7849.7848.14182
Apr 26, 202451.0051.0051.0051.0049.32-
Apr 25, 202450.7551.0050.7551.0049.32101