BiG | O banco que entende os seus valores.

Novartis AG ADR (NVS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
01/06/2026	1.161.881	-2,99%	146,88	144,72	147,48	145,68
29/05/2026	849.301	-0,79%	150,5002	150,17	152,04	150,17
28/05/2026	927.833	0,27%	150,27	149,96	151,74	151,40
27/05/2026	572.390	0,22%	151,36	150,62	152,37	151,12
26/05/2026	629.388	-0,80%	152,01	147,87	152,46	150,80
22/05/2026	774.058	0,17%	152,06	151,2912	153,00	152,01
21/05/2026	561.327	0,87%	150,3275	149,54	152,535	151,76
20/05/2026	689.392	0,01%	151,00	150,2899	151,76	150,45
19/05/2026	561.751	0,89%	150,1151	149,32	151,405	150,44
18/05/2026	691.369	0,72%	149,07	148,83	150,57	149,15
15/05/2026	429.902	-1,06%	150,12	147,805	150,328	148,08
14/05/2026	973.602	0,01%	149,75	149,23	150,53	149,77
13/05/2026	584.517	1,07%	148,28	148,21	150,32	149,75
12/05/2026	570.004	2,05%	146,33	145,88	148,6088	148,16
11/05/2026	1.397.738	-0,55%	146,11	144,73	147,27	145,23
08/05/2026	718.752	0,41%	145,99	145,48	146,67	146,03
07/05/2026	612.641	-2,00%	147,93	144,99	148,24	145,39
06/05/2026	612.190	1,99%	148,01	147,515	148,76	148,36
05/05/2026	800.302	0,61%	146,6003	144,79	146,79	145,50
04/05/2026	1.046.417	-1,36%	145,67	144,45	145,8199	144,62
01/05/2026	607.994	-0,87%	147,2742	146,35	147,71	146,57
30/04/2026	807.074	3,50%	146,7703	146,22	148,58	147,85
29/04/2026	914.669	-1,76%	143,79	142,25	144,04	142,94
28/04/2026	1.562.030	0,91%	143,97	142,65	145,645	145,50
27/04/2026	158.672	0,01%	144,80	144,19	145,70	144,19
24/04/2026	817.312	-1,36%	146,07	144,0501	146,07	145,47
23/04/2026	867.778	0,11%	147,36	146,58	148,3637	147,48
22/04/2026	623.334	-0,44%	148,26	147,12	148,59	147,32
21/04/2026	1.027.950	-2,00%	149,77	147,7638	149,77	147,97
20/04/2026	864.670	-0,65%	151,09	149,70	152,04	150,99
17/04/2026	643.530	1,50%	152,03	150,76	152,5399	151,97
16/04/2026	677.499	-1,53%	150,74	149,38	156,42	149,73
15/04/2026	619.970	-0,85%	153,94	150,865	154,10	152,08
14/04/2026	708.000	-0,71%	154,10	153,33	155,045	153,38
13/04/2026	495.918	0,27%	153,75	152,915	154,4965	154,47
10/04/2026	627.218	-0,65%	155,85	153,70	156,53	154,05
09/04/2026	513.085	0,43%	152,63	152,48	156,12	155,06
08/04/2026	1.596.692	2,12%	154,41	152,72	154,45	154,42
07/04/2026	1.371.518	-1,06%	151,71	149,50	151,71	151,22
06/04/2026	557.393	-0,77%	153,55	152,84	154,045	152,84
02/04/2026	1.936.165	-0,68%	152,80	152,80	154,81	154,03
01/04/2026	822.887	1,53%	154,78	154,1212	156,04	155,08
31/03/2026	1.090.167	1,63%	151,47	150,52	152,86	152,75
30/03/2026	1.351.504	1,49%	149,941	149,56	150,745	150,36
27/03/2026	1.039.023	-0,96%	149,58	147,855	150,58	148,18
26/03/2026	676.248	-0,70%	149,50	149,31	151,10	149,70
25/03/2026	696.157	1,44%	150,4103	150,15	151,78	150,75
24/03/2026	636.416	0,35%	146,78	146,22	148,97	148,61
23/03/2026	994.107	1,43%	147,6403	146,925	148,95	148,09
20/03/2026	1.099.730	-1,53%	149,4991	145,295	149,4991	146,03
19/03/2026	1.364.877	-1,08%	147,72	147,15	149,31	148,19
18/03/2026	909.968	-3,25%	152,05	149,47	152,76	149,81
17/03/2026	1.553.895	-0,01%	155,68	154,38	155,8397	154,85
16/03/2026	2.049.955	0,93%	153,96	153,7724	155,3801	154,87
13/03/2026	1.278.666	-0,53%	154,65	153,21	155,955	153,44
12/03/2026	1.303.625	-1,00%	154,78	153,695	155,04	154,25
11/03/2026	4.468.599	-0,65%	155,50	154,96	156,58	155,80
10/03/2026	2.187.337	-0,74%	161,08	156,817	163,05	156,817
09/03/2026	1.039.833	1,64%	159,90	158,51	163,08	162,79
06/03/2026	2.034.704	-0,53%	156,59	156,10	160,54	160,12
05/03/2026	2.970.070	-2,52%	161,00	158,9451	161,39	161,01
04/03/2026	1.129.268	0,59%	164,16	162,19	165,69	165,15
03/03/2026	2.090.025	-1,61%	162,40	160,4201	164,89	164,18
02/03/2026	1.940.544	-1,04%	166,7945	165,79	167,61	166,87
27/02/2026	2.088.016	1,88%	168,81	168,56	170,46	168,62
26/02/2026	3.456.940	-0,80%	166,66	164,27	166,87	165,51
25/02/2026	1.967.280	-0,16%	167,1599	166,75	168,02	166,85
24/02/2026	1.828.443	1,46%	166,46	166,10	167,84	167,11
23/02/2026	1.181.283	1,25%	163,04	149,68	165,64	164,70
20/02/2026	1.282.411	-0,76%	162,54	161,75	163,63	162,67
19/02/2026	1.290.409	-0,88%	164,068	162,53	164,068	163,92
18/02/2026	1.700.930	-0,48%	167,76	164,72	167,76	165,38
17/02/2026	1.232.512	1,88%	166,72	165,57	167,29	166,17
13/02/2026	1.050.017	1,19%	162,28	161,79	163,42	163,10
12/02/2026	1.353.187	0,70%	159,54	159,47	162,3173	161,18
11/02/2026	1.520.359	1,19%	159,2503	158,09	160,1762	160,06
10/02/2026	3.133.398	0,73%	157,862	157,47	159,36	158,20
09/02/2026	1.492.043	0,51%	156,36	155,94	157,57	157,05
06/02/2026	2.041.105	1,60%	153,91	153,7331	156,615	156,25
05/02/2026	2.847.946	0,68%	151,68	151,25	154,95	153,95
04/02/2026	2.803.600	2,04%	152,73	150,19	154,71	152,91
03/02/2026	2.363.887	-0,78%	149,48	149,38	151,53	149,86
02/02/2026	1.231.612	1,59%	149,95	149,51	151,31	151,04
30/01/2026	616.636	-0,15%	149,53	148,13	149,98	148,68
29/01/2026	921.238	0,70%	148,89	148,34	149,50	148,91
28/01/2026	1.292.823	-2,86%	148,4062	146,865	149,38	147,87
27/01/2026	2.203.255	2,08%	150,91	150,52	152,48	152,22
26/01/2026	991.210	1,35%	148,3103	148,01	150,13	149,12
23/01/2026	1.098.194	1,48%	145,58	145,26	148,10	147,14
22/01/2026	640.341	-0,08%	144,22	144,22	146,22	145,00
21/01/2026	1.262.276	1,07%	144,18	143,465	145,22	145,11
20/01/2026	1.234.821	-0,53%	144,17	142,82	144,84	143,58
16/01/2026	1.012.451	0,83%	143,81	142,89	144,76	144,34
15/01/2026	603.822	-2,06%	144,98	142,27	145,02	143,15
14/01/2026	1.109.320	3,21%	143,9203	143,9203	146,35	146,16
13/01/2026	1.258.949	-0,15%	142,39	140,795	142,53	141,61
12/01/2026	845.784	0,20%	142,9015	140,305	143,00	141,82
09/01/2026	593.523	0,06%	141,94	141,47	142,90	141,54
08/01/2026	1.022.868	-0,37%	142,522	140,855	143,45	141,46
07/01/2026	998.859	-0,20%	141,53	141,16	143,485	141,98