Novo Nordisk A/S (BVMF:N1VO34)
Brazil · Delayed Price · Currency is BRL 26.47
+1.08 (4.25%)
Last updated: Apr 30, 2026, 2:53 PM GMT-3
BVMF:N1VO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.48 | 25.55 | 24.83 | 25.39 | 25.39 | -0.43% | 31,691 |
| Apr 28, 2026 | 25.66 | 26.30 | 25.50 | 25.50 | 25.50 | -0.04% | 25,990 |
| Apr 27, 2026 | 25.56 | 25.86 | 25.20 | 25.51 | 25.51 | -0.20% | 9,735 |
| Apr 24, 2026 | 24.96 | 25.82 | 24.93 | 25.56 | 25.56 | 6.06% | 38,223 |
| Apr 23, 2026 | 24.34 | 24.34 | 23.70 | 24.10 | 24.10 | -0.99% | 4,066 |
| Apr 22, 2026 | 24.73 | 24.73 | 24.15 | 24.34 | 24.34 | -2.25% | 28,460 |
| Apr 20, 2026 | 24.74 | 25.42 | 24.74 | 24.90 | 24.90 | -1.11% | 13,601 |
| Apr 17, 2026 | 25.33 | 25.64 | 25.18 | 25.18 | 25.18 | -0.87% | 8,126 |
| Apr 16, 2026 | 25.73 | 25.88 | 25.16 | 25.40 | 25.40 | -0.27% | 34,153 |
| Apr 15, 2026 | 24.90 | 25.47 | 24.75 | 25.47 | 25.47 | 3.12% | 57,102 |
| Apr 14, 2026 | 24.10 | 24.70 | 24.08 | 24.70 | 24.70 | 4.66% | 23,596 |
| Apr 13, 2026 | 23.37 | 23.72 | 23.22 | 23.60 | 23.60 | 1.07% | 12,666 |
| Apr 10, 2026 | 23.97 | 24.10 | 23.35 | 23.35 | 23.35 | -1.81% | 19,405 |
| Apr 9, 2026 | 23.86 | 23.86 | 23.39 | 23.78 | 23.78 | -0.54% | 3,067 |
| Apr 8, 2026 | 24.04 | 24.19 | 23.86 | 23.91 | 23.91 | 1.01% | 15,543 |
| Apr 7, 2026 | 23.76 | 23.85 | 23.24 | 23.67 | 23.67 | 0.64% | 13,675 |
| Apr 6, 2026 | 24.09 | 24.09 | 23.48 | 23.52 | 23.52 | -1.38% | 5,174 |
| Apr 2, 2026 | 23.99 | 23.99 | 23.01 | 23.85 | 23.85 | -6.32% | 25,231 |
| Apr 1, 2026 | 23.65 | 25.46 | 23.10 | 25.46 | 25.46 | 7.43% | 46,292 |
| Mar 31, 2026 | 23.17 | 23.73 | 23.07 | 23.70 | 23.70 | 1.94% | 48,257 |
| Mar 30, 2026 | 23.57 | 23.57 | 22.90 | 23.25 | 23.25 | -0.34% | 54,750 |
| Mar 27, 2026 | 24.17 | 24.17 | 23.26 | 23.33 | 23.33 | -2.51% | 12,652 |
| Mar 26, 2026 | 23.91 | 24.58 | 23.65 | 23.93 | 23.35 | 1.10% | 19,121 |
| Mar 25, 2026 | 24.29 | 24.42 | 23.65 | 23.67 | 23.10 | -2.55% | 9,193 |
| Mar 24, 2026 | 24.26 | 24.40 | 24.02 | 24.29 | 23.70 | 1.21% | 4,687 |
| Mar 23, 2026 | 24.24 | 24.35 | 23.90 | 24.00 | 23.42 | - | 3,819 |
| Mar 20, 2026 | 23.90 | 24.36 | 23.82 | 24.00 | 23.42 | -0.41% | 13,486 |
| Mar 19, 2026 | 24.35 | 24.35 | 23.95 | 24.10 | 23.52 | -2.07% | 45,188 |
| Mar 18, 2026 | 24.69 | 24.69 | 24.12 | 24.61 | 24.01 | -2.07% | 28,532 |
| Mar 17, 2026 | 25.11 | 25.47 | 24.90 | 25.13 | 24.52 | - | 13,113 |
| Mar 16, 2026 | 25.15 | 25.20 | 24.90 | 25.13 | 24.52 | -0.44% | 8,573 |
| Mar 13, 2026 | 24.74 | 25.24 | 24.74 | 25.24 | 24.63 | 1.73% | 26,610 |
| Mar 12, 2026 | 25.17 | 25.28 | 24.66 | 24.81 | 24.21 | -0.44% | 18,638 |
| Mar 11, 2026 | 24.80 | 25.10 | 24.80 | 24.92 | 24.32 | -0.12% | 77,994 |
| Mar 10, 2026 | 25.83 | 25.83 | 24.62 | 24.95 | 24.35 | -2.35% | 35,693 |
| Mar 9, 2026 | 25.35 | 25.92 | 25.18 | 25.55 | 24.93 | 0.79% | 36,109 |
| Mar 6, 2026 | 25.80 | 25.80 | 25.25 | 25.35 | 24.74 | -1.17% | 6,207 |
| Mar 5, 2026 | 25.44 | 25.76 | 25.07 | 25.65 | 25.03 | 1.66% | 68,349 |
| Mar 4, 2026 | 24.55 | 25.23 | 24.45 | 25.23 | 24.62 | 4.17% | 117,843 |
| Mar 3, 2026 | 24.43 | 24.43 | 23.83 | 24.22 | 23.63 | -0.86% | 21,168 |
| Mar 2, 2026 | 24.01 | 24.46 | 23.86 | 24.43 | 23.84 | -0.57% | 47,718 |
| Feb 27, 2026 | 24.61 | 24.61 | 23.95 | 24.57 | 23.98 | 0.86% | 19,163 |
| Feb 26, 2026 | 24.72 | 24.72 | 24.04 | 24.36 | 23.77 | -0.49% | 55,491 |
| Feb 25, 2026 | 24.50 | 24.61 | 24.22 | 24.48 | 23.89 | -1.41% | 45,887 |
| Feb 24, 2026 | 25.59 | 25.59 | 24.73 | 24.83 | 24.23 | -3.08% | 60,461 |
| Feb 23, 2026 | 26.20 | 26.40 | 25.38 | 25.62 | 25.00 | -16.95% | 133,391 |
| Feb 20, 2026 | 31.47 | 31.47 | 30.50 | 30.85 | 30.10 | -1.81% | 46,344 |
| Feb 19, 2026 | 32.03 | 32.03 | 31.42 | 31.42 | 30.66 | -2.39% | 21,153 |
| Feb 18, 2026 | 32.22 | 32.25 | 31.77 | 32.19 | 31.41 | -0.09% | 6,628 |
| Feb 13, 2026 | 32.01 | 32.54 | 31.99 | 32.22 | 31.44 | 1.80% | 42,985 |