Novartis AG ADR (NVS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13-03-2023	1.578.554	1,17%	81,40	81,39	82,43	81,61
10-03-2023	1.403.385	0,80%	80,66	80,34	81,155	80,67
09-03-2023	813.197	0,26%	80,76	79,986	80,89	80,03
08-03-2023	795.627	-0,82%	83,64	83,10	83,91	83,29
07-03-2023	771.438	-1,11%	85,01	83,66	85,02	83,98
06-03-2023	1.021.353	0,28%	84,95	84,71	85,62	84,92
03-03-2023	838.260	-0,52%	84,69	84,49	84,8799	84,68
02-03-2023	1.095.782	1,55%	84,01	83,90	85,24	85,12
01-03-2023	1.396.697	-0,36%	84,275	83,65	84,49	83,82
28-02-2023	1.088.366	-1,67%	85,13	84,12	85,18	84,12
27-02-2023	812.462	-0,08%	86,14	85,445	86,18	85,55
24-02-2023	848.740	-1,06%	86,33	85,38	86,35	85,62
23-02-2023	916.188	-0,16%	86,57	85,85	86,77	86,54
22-02-2023	663.838	-0,09%	87,62	86,5773	87,635	86,68
21-02-2023	549.377	-0,33%	86,97	86,65	87,21	86,76
20-02-2023	1.374.021	1,27%	85,74	85,69	87,13	87,05
17-02-2023	1.374.021	1,27%	85,74	85,69	87,13	87,05
16-02-2023	852.491	-1,40%	85,90	85,625	86,365	85,96
15-02-2023	1.250.495	-0,42%	87,39	86,95	87,43	87,18
14-02-2023	787.601	0,07%	87,79	87,16	88,09	87,55
13-02-2023	624.810	1,17%	86,85	86,83	87,52	87,49
10-02-2023	713.824	0,20%	86,29	85,94	86,52	86,48
09-02-2023	618.021	-0,67%	87,61	86,21	87,80	86,31
08-02-2023	946.044	0,64%	87,00	86,76	87,4157	86,89
07-02-2023	2.060.232	1,02%	85,70	85,61	86,45	86,34
06-02-2023	1.083.122	-0,44%	85,55	85,135	85,70	85,47
03-02-2023	2.554.205	-0,58%	86,09	85,58	86,69	85,60
02-02-2023	1.656.404	-2,41%	86,55	85,60	86,59	86,10
01-02-2023	1.746.270	-2,64%	88,36	86,87	88,58	88,23
31-01-2023	1.540.106	1,09%	89,57	89,20	90,63	90,62
30-01-2023	1.270.144	0,17%	90,07	89,465	90,40	89,64
27-01-2023	961.885	-0,39%	89,395	89,27	89,985	89,49
26-01-2023	1.478.615	-3,20%	91,03	89,42	91,08	89,84
25-01-2023	1.308.013	0,86%	92,16	92,14	92,855	92,81
24-01-2023	1.807.249	-0,21%	91,60	91,33	92,13	92,02
23-01-2023	1.583.032	0,15%	91,84	91,79	92,51	92,21
20-01-2023	807.629	-0,17%	92,00	91,29	92,06	92,07
19-01-2023	580.889	0,08%	92,10	92,031	92,3528	92,23
18-01-2023	1.247.245	-0,24%	93,25	92,12	93,25	92,16
17-01-2023	1.175.781	1,45%	93,20	92,29	93,225	92,38
16-01-2023	1.098.329	0,55%	90,71	90,64	91,28	91,06
13-01-2023	1.098.329	0,55%	90,71	90,64	91,28	91,06
12-01-2023	989.405	0,10%	90,075	89,69	90,865	90,56
11-01-2023	1.258.205	0,03%	90,925	90,175	90,97	90,47
10-01-2023	1.184.021	0,55%	90,23	89,84	90,82	90,44
09-01-2023	2.411.205	-2,54%	92,975	89,77	93,23	89,95
06-01-2023	829.870	0,99%	91,14	90,77	92,425	91,70
05-01-2023	744.153	-1,13%	91,06	90,53	91,24	90,80
04-01-2023	1.176.603	-0,40%	92,99	91,53	93,01	91,84
03-01-2023	1.052.495	1,64%	91,10	91,06	92,33	92,21
02-01-2023	929.070	-1,57%	91,57	90,25	91,66	90,16
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