Novartis AG (BVMF:N1VS34)
Brazil · Delayed Price · Currency is BRL 84.00
-0.08 (-0.10%)
Last updated: Oct 28, 2026, 3:10 PM GMT-3
BVMF:N1VS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 84.56 | 84.56 | 84.00 | 84.00 | 84.00 | -0.10% | 18 |
| Oct 27, 2026 | 83.12 | 84.08 | 82.88 | 84.08 | 84.08 | 1.15% | 1,140 |
| Oct 26, 2026 | 80.00 | 83.61 | 80.00 | 83.12 | 83.12 | 9.95% | 318 |
| Oct 23, 2026 | 79.04 | 79.04 | 75.20 | 75.60 | 75.60 | -4.06% | 343 |
| Oct 22, 2026 | 75.65 | 78.96 | 75.65 | 78.80 | 78.80 | 2.07% | 586 |
| Oct 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.21% | 4 |
| Oct 20, 2026 | 76.20 | 77.36 | 76.20 | 77.36 | 77.36 | 1.58% | 2,022 |
| Oct 19, 2026 | 76.48 | 76.64 | 76.16 | 76.16 | 76.16 | -1.00% | 2,005 |
| Oct 15, 2026 | 76.53 | 76.93 | 76.53 | 76.93 | 76.93 | 3.48% | 12 |
| Oct 14, 2026 | 80.09 | 80.09 | 73.43 | 74.34 | 74.34 | -7.17% | 114 |
| Oct 13, 2026 | 72.10 | 80.08 | 72.10 | 80.08 | 80.08 | 11.07% | 8 |
| Oct 9, 2026 | 71.68 | 72.10 | 71.68 | 72.10 | 72.10 | -0.39% | 64 |
| Oct 8, 2026 | 70.65 | 72.38 | 70.65 | 72.38 | 72.38 | 0.39% | 196 |
| Oct 7, 2026 | 71.21 | 72.31 | 71.21 | 72.10 | 72.10 | 2.28% | 81 |
| Oct 6, 2026 | 70.63 | 70.63 | 70.15 | 70.49 | 70.49 | -0.30% | 49 |
| Oct 5, 2026 | 74.11 | 74.11 | 69.75 | 70.70 | 70.70 | -3.64% | 41 |
| Oct 2, 2026 | 73.43 | 73.43 | 73.37 | 73.37 | 73.37 | -0.74% | 2 |
| Oct 1, 2026 | 73.77 | 73.99 | 73.77 | 73.92 | 73.92 | -0.32% | 44 |
| Sep 30, 2026 | 77.01 | 77.01 | 73.92 | 74.16 | 74.16 | -2.73% | 298 |
| Sep 29, 2026 | 77.73 | 77.73 | 75.60 | 76.24 | 76.24 | -0.94% | 51 |
| Sep 28, 2026 | 76.32 | 76.96 | 76.16 | 76.96 | 76.96 | 1.80% | 159 |
| Sep 25, 2026 | 74.97 | 75.60 | 74.97 | 75.60 | 75.60 | 1.69% | 16 |
| Sep 24, 2026 | 74.52 | 74.76 | 74.20 | 74.34 | 74.34 | 0.76% | 281 |
| Sep 23, 2026 | 72.94 | 74.00 | 72.94 | 73.78 | 73.78 | 1.64% | 181 |
| Sep 22, 2026 | 73.18 | 73.18 | 72.10 | 72.59 | 72.59 | 0.19% | 17 |
| Sep 21, 2026 | 73.01 | 73.01 | 72.24 | 72.45 | 72.45 | -0.48% | 209 |
| Sep 18, 2026 | 71.20 | 72.80 | 71.20 | 72.80 | 72.80 | 0.19% | 634 |
| Sep 17, 2026 | 72.94 | 72.94 | 72.66 | 72.66 | 72.66 | 1.44% | 75 |
| Sep 16, 2026 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - | 7 |
| Sep 15, 2026 | 71.68 | 71.68 | 71.05 | 71.63 | 71.63 | -0.07% | 7 |
| Sep 14, 2026 | 72.00 | 73.15 | 71.68 | 71.68 | 71.68 | 1.79% | 472 |
| Sep 11, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.82% | 9 |
| Sep 10, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 0.72% | 105 |
| Sep 9, 2026 | 70.80 | 71.19 | 70.30 | 70.49 | 70.49 | 0.57% | 241 |
| Sep 8, 2026 | 72.10 | 72.10 | 69.99 | 70.09 | 70.09 | -14.52% | 1,622 |
| Sep 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.06% | 7 |
| Sep 3, 2026 | 82.71 | 83.84 | 82.71 | 82.88 | 82.88 | -1.13% | 32 |
| Sep 2, 2026 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 1.00% | 2 |
| Sep 1, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 4.90% | 759 |
| Aug 31, 2026 | 79.20 | 79.20 | 79.12 | 79.12 | 79.12 | -1.20% | 2 |
| Aug 28, 2026 | 80.99 | 80.99 | 79.92 | 80.08 | 80.08 | -0.30% | 33 |
| Aug 27, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -1.76% | 1 |
| Aug 26, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.39% | 1 |
| Aug 25, 2026 | 81.41 | 82.25 | 81.41 | 82.08 | 82.08 | 8.17% | 20 |
| Aug 24, 2026 | 80.88 | 80.88 | 75.88 | 75.88 | 75.88 | -3.21% | 9 |
| Aug 19, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.00% | 1 |
| Aug 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.32% | 1 |
| Aug 17, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.41% | 1 |
| Aug 14, 2026 | 77.42 | 79.12 | 77.42 | 78.64 | 78.64 | -0.46% | 47 |
| Aug 12, 2026 | 78.88 | 79.20 | 78.80 | 79.00 | 79.00 | -1.45% | 207 |