BiG | O banco que entende os seus valores.

Novartis AG ADR (NVS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/08/2025	609.028	1,58%	120,13	119,95	121,55	121,20
12/08/2025	694.400	0,64%	118,67	118,34	119,42	119,31
11/08/2025	1.788.266	1,43%	118,49	117,54	118,86	118,55
08/08/2025	962.234	0,79%	115,75	115,75	116,97	116,84
07/08/2025	703.512	2,13%	114,67	114,38	116,00	115,92
06/08/2025	1.270.677	-3,59%	115,16	113,48	115,44	113,50
05/08/2025	850.094	-0,09%	117,81	117,54	118,38	117,73
04/08/2025	1.296.357	2,21%	116,40	115,92	117,87	117,83
01/08/2025	1.030.762	1,37%	112,40	112,32	115,5399	115,30
31/07/2025	1.091.828	-2,47%	116,25	113,45	116,25	113,74
30/07/2025	968.933	-0,47%	117,60	116,30	117,60	116,63
29/07/2025	894.696	0,90%	117,25	115,77	117,78	117,22
28/07/2025	1.104.885	-1,29%	117,22	115,77	117,25	116,18
25/07/2025	1.574.544	0,20%	117,45	116,25	118,105	117,70
24/07/2025	1.694.753	-0,43%	116,77	116,535	118,3199	117,46
23/07/2025	1.796.198	0,98%	114,91	114,84	118,3199	117,97
22/07/2025	1.605.698	2,36%	115,01	114,13	117,07	116,83
21/07/2025	916.198	-0,10%	114,99	114,13	115,295	114,14
18/07/2025	1.449.335	-0,24%	115,69	113,76	116,325	114,25
17/07/2025	3.021.391	-3,25%	118,18	113,76	119,53	114,52
16/07/2025	1.413.756	-1,09%	121,42	117,81	121,50	118,37
15/07/2025	928.805	-1,13%	120,415	119,44	121,66	119,67
14/07/2025	847.831	0,02%	120,36	120,28	121,28	121,04
11/07/2025	1.675.981	-2,19%	123,72	119,98	124,8299	121,02
10/07/2025	907.839	0,64%	122,34	122,22	124,8299	123,73
09/07/2025	659.750	1,04%	121,35	120,92	123,13	122,94
08/07/2025	954.163	-0,36%	122,21	120,92	122,77	121,68
07/07/2025	603.100	0,18%	122,28	120,01	122,66	122,12
04/07/2025	599.199	0,62%	124,5799	121,12	124,5799	121,90
03/07/2025	599.199	0,62%	123,61	120,00	124,58	121,91
02/07/2025	868.144	0,61%	122,10	121,86	124,45	123,81
01/07/2025	793.698	1,73%	120,16	120,00	123,82	123,10
30/06/2025	721.360	0,83%	120,16	120,00	121,24	121,01
27/06/2025	925.316	-0,15%	119,80	119,585	120,76	120,01
26/06/2025	901.906	1,97%	118,05	117,64	120,435	120,32
25/06/2025	495.059	-0,67%	117,84	117,50	119,29	118,00
24/06/2025	602.715	1,12%	115,92	115,93	119,29	118,83
23/06/2025	683.415	1,51%	115,94	115,92	117,69	117,52
20/06/2025	991.123	-0,17%	116,96	115,46	116,99	115,77
19/06/2025	639.027	-0,44%	116,23	115,55	116,30	115,96
18/06/2025	638.509	-0,39%	117,71	115,64	117,83	115,99
17/06/2025	735.723	-1,42%	119,00	116,26	119,53	116,41
16/06/2025	719.666	-1,14%	119,00	118,05	119,53	118,09
13/06/2025	776.718	-1,09%	119,94	119,05	120,92	119,45
12/06/2025	670.682	2,29%	118,55	117,71	120,92	120,77
11/06/2025	616.979	-0,43%	118,34	117,71	118,96	118,07
10/06/2025	555.174	0,47%	117,625	117,53	118,96	118,58
09/06/2025	385.214	0,00%	118,02	117,53	118,40	118,02
06/06/2025	496.681	0,20%	117,49	117,10	118,46	118,02
05/06/2025	693.347	0,73%	116,43	116,40	118,24	117,79
04/06/2025	546.409	0,86%	115,90	115,28	117,7612	116,94
03/06/2025	1.047.375	-0,65%	116,05	115,28	116,74	115,94
02/06/2025	825.479	0,81%	116,38	115,81	116,74	116,70
30/05/2025	1.382.118	2,75%	111,50	111,245	115,86	115,76
29/05/2025	639.273	0,64%	112,02	111,245	112,76	112,58
28/05/2025	981.452	-1,18%	111,82	111,625	113,91	111,87
27/05/2025	738.296	0,41%	113,83	112,87	113,91	113,21
23/05/2025	582.787	0,22%	111,90	111,51	112,95	112,75
22/05/2025	955.494	-0,25%	113,31	111,53	113,67	112,50
21/05/2025	940.493	0,45%	112,34	111,78	113,67	112,78
20/05/2025	745.459	1,42%	109,32	109,29	112,63	112,28
19/05/2025	697.726	1,02%	109,31	109,29	110,73	110,71
16/05/2025	595.547	1,04%	107,06	106,71	109,61	109,59
15/05/2025	905.892	3,31%	108,12	104,94	108,46	108,46
14/05/2025	1.080.216	-1,72%	108,48	104,95	108,44	104,99
13/05/2025	1.109.821	-1,95%	106,805	106,65	109,2565	106,83
12/05/2025	2.166.716	0,23%	106,19	106,10	109,2565	108,95
09/05/2025	1.004.740	-1,30%	111,30	108,54	111,395	108,70
08/05/2025	1.015.058	-1,41%	111,89	109,785	112,37	110,13
07/05/2025	855.105	1,04%	113,32	110,54	113,40	111,70
06/05/2025	1.287.635	-2,24%	114,13	110,54	114,16	110,55
05/05/2025	713.737	-1,06%	113,98	112,697	114,16	113,08
02/05/2025	1.369.850	2,66%	112,585	110,43	114,88	114,29
01/05/2025	1.257.778	-1,90%	114,29	110,43	114,51	111,33
30/04/2025	1.459.704	0,00%	113,41	112,84	114,705	113,49
29/04/2025	1.497.141	0,73%	112,35	112,17	114,705	113,45
28/04/2025	1.552.463	0,44%	112,28	112,17	113,44	112,63
25/04/2025	1.258.878	0,87%	111,85	110,84	112,265	112,14
24/04/2025	963.049	0,94%	110,55	109,51	111,925	111,17
23/04/2025	1.577.353	-1,15%	111,01	109,51	111,95	110,13
22/04/2025	890.925	0,79%	110,84	110,02	111,95	111,41
21/04/2025	656.827	-0,29%	110,86	110,02	111,62	110,54
17/04/2025	925.398	1,17%	110,55	109,225	111,27	110,86
16/04/2025	1.238.158	-0,32%	109,76	109,225	110,76	109,58
15/04/2025	1.000.049	0,43%	109,76	109,30	110,48	109,93
14/04/2025	1.520.931	1,80%	105,67	107,14	109,67	109,46
11/04/2025	3.043.728	3,99%	105,54	104,70	108,13	107,52
10/04/2025	2.540.088	-0,43%	102,335	100,49	104,33	103,40
09/04/2025	2.140.773	1,84%	98,21	97,715	104,15	103,85
08/04/2025	1.408.270	-0,85%	105,38	100,91	105,50	101,96
07/04/2025	2.063.643	-2,82%	109,50	100,76	104,13	102,87
04/04/2025	2.355.382	-5,71%	109,58	105,615	109,91	105,85
03/04/2025	1.781.014	1,35%	114,40	112,26	114,42	112,26
02/04/2025	1.925.133	0,04%	109,94	109,35	110,83	110,77
01/04/2025	1.290.451	-1,68%	112,51	109,39	112,50	109,61
31/03/2025	1.647.713	-0,97%	110,89	110,315	111,65	111,48
28/03/2025	1.783.643	1,05%	111,64	111,2643	112,85	112,57
27/03/2025	922.177	1,16%	111,27	111,11	111,64	111,40
26/03/2025	1.345.683	-0,22%	109,04	108,6463	110,20	110,14
25/03/2025	1.891.946	-0,64%	112,10	109,97	112,235	110,38