Novartis AG (BVMF:N1VS34)
Brazil · Delayed Price · Currency is BRL 70.77
+1.75 (2.54%)
Last updated: Dec 3, 2025, 10:50 AM GMT-3
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | 70 |
| Dec 3, 2025 | 70.77 | 71.20 | 70.77 | 71.20 | 71.20 | 3.16% | 11 |
| Dec 1, 2025 | 70.00 | 70.00 | 69.02 | 69.02 | 69.02 | -1.40% | 6 |
| Nov 28, 2025 | 69.30 | 70.07 | 69.30 | 70.00 | 70.00 | - | 53 |
| Nov 27, 2025 | 70.33 | 70.33 | 70.00 | 70.00 | 70.00 | -1.09% | 123 |
| Nov 26, 2025 | 71.05 | 71.05 | 70.77 | 70.77 | 70.77 | 1.20% | 6 |
| Nov 25, 2025 | 69.09 | 69.93 | 69.09 | 69.93 | 69.93 | 1.72% | 37 |
| Nov 24, 2025 | 68.60 | 68.75 | 68.60 | 68.75 | 68.75 | 1.64% | 537 |
| Nov 21, 2025 | 68.04 | 69.09 | 67.64 | 67.64 | 67.64 | -0.49% | 454 |
| Nov 19, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - | 2 |
| Nov 18, 2025 | 68.11 | 68.32 | 67.97 | 67.97 | 67.97 | -4.05% | 29 |
| Nov 17, 2025 | 70.77 | 70.84 | 70.77 | 70.84 | 70.84 | 3.37% | 17 |
| Nov 11, 2025 | 67.76 | 68.53 | 67.76 | 68.53 | 68.53 | 1.14% | 163 |
| Nov 10, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.10% | 1 |
| Nov 6, 2025 | 67.76 | 67.76 | 67.69 | 67.69 | 67.69 | -0.10% | 63 |
| Nov 5, 2025 | 67.92 | 67.92 | 67.76 | 67.76 | 67.76 | 0.77% | 15 |
| Nov 4, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 2.41% | 15 |
| Nov 3, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -1.78% | 3 |
| Oct 31, 2025 | 66.43 | 66.85 | 66.36 | 66.85 | 66.85 | 0.94% | 355 |
| Oct 30, 2025 | 66.22 | 66.23 | 66.22 | 66.23 | 66.23 | 0.44% | 251 |
| Oct 29, 2025 | 65.03 | 65.94 | 65.03 | 65.94 | 65.94 | -0.32% | 36 |
| Oct 28, 2025 | 66.85 | 66.99 | 66.08 | 66.15 | 66.15 | -5.59% | 520 |
| Oct 24, 2025 | 70.35 | 70.35 | 70.07 | 70.07 | 70.07 | -0.79% | 433 |
| Oct 23, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -1.08% | 17 |
| Oct 22, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.59% | 2 |
| Oct 21, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.30% | 3 |
| Oct 20, 2025 | 70.36 | 70.77 | 70.36 | 70.77 | 70.77 | 0.60% | 37 |
| Oct 15, 2025 | 70.50 | 70.50 | 70.00 | 70.35 | 70.35 | -0.79% | 75 |
| Oct 14, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.58% | 15 |
| Oct 13, 2025 | 70.84 | 70.91 | 70.50 | 70.50 | 70.50 | -2.08% | 5 |
| Oct 10, 2025 | 71.05 | 72.00 | 71.05 | 72.00 | 72.00 | 1.44% | 19 |
| Oct 9, 2025 | 71.33 | 71.33 | 70.98 | 70.98 | 70.98 | 0.90% | 16 |
| Oct 7, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.30% | 15 |
| Oct 3, 2025 | 70.70 | 70.70 | 70.56 | 70.56 | 70.56 | 1.20% | 37 |
| Oct 2, 2025 | 69.50 | 69.93 | 69.50 | 69.72 | 69.72 | 4.40% | 1,271 |
| Sep 30, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 1.38% | 2 |
| Sep 29, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.42% | 2 |
| Sep 26, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.64% | 2 |
| Sep 25, 2025 | 66.08 | 66.08 | 65.73 | 65.73 | 65.73 | 0.58% | 25 |
| Sep 19, 2025 | 65.43 | 65.43 | 65.35 | 65.35 | 65.35 | 0.38% | 511 |
| Sep 16, 2025 | 65.45 | 65.52 | 65.10 | 65.10 | 65.10 | -0.11% | 541 |
| Sep 15, 2025 | 65.80 | 65.80 | 65.17 | 65.17 | 65.17 | -1.38% | 760 |
| Sep 12, 2025 | 66.99 | 66.99 | 66.08 | 66.08 | 66.08 | -3.48% | 14 |
| Sep 10, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -1.71% | 10 |
| Sep 9, 2025 | 69.72 | 69.86 | 69.65 | 69.65 | 69.65 | -0.30% | 7 |
| Sep 8, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.41% | 351 |
| Sep 5, 2025 | 70.14 | 70.15 | 70.14 | 70.15 | 70.15 | 2.05% | 3 |
| Sep 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.16% | 150 |
| Aug 28, 2025 | 68.64 | 68.64 | 68.63 | 68.63 | 68.63 | -1.17% | 2 |
| Aug 22, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - | 5 |