Novo Nordisk A/S (BVMF:N1VO34)
Brazil
· Delayed Price · Currency is BRL 25.51
+0.16 (0.63%)
Last updated: Mar 9, 2026, 4:05 PM GMT-3
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.80 | 25.80 | 25.25 | 25.35 | 25.35 | -1.17% | 6,207 |
| Mar 5, 2026 | 25.44 | 25.76 | 25.07 | 25.65 | 25.65 | 1.66% | 68,349 |
| Mar 4, 2026 | 24.55 | 25.23 | 24.45 | 25.23 | 25.23 | 4.17% | 117,843 |
| Mar 3, 2026 | 24.43 | 24.43 | 23.83 | 24.22 | 24.22 | -0.86% | 21,168 |
| Mar 2, 2026 | 24.01 | 24.46 | 23.86 | 24.43 | 24.43 | -0.57% | 47,718 |
| Feb 27, 2026 | 24.61 | 24.61 | 23.95 | 24.57 | 24.57 | 0.86% | 19,163 |
| Feb 26, 2026 | 24.72 | 24.72 | 24.04 | 24.36 | 24.36 | -0.49% | 55,491 |
| Feb 25, 2026 | 24.50 | 24.61 | 24.22 | 24.48 | 24.48 | -1.41% | 45,887 |
| Feb 24, 2026 | 25.59 | 25.59 | 24.73 | 24.83 | 24.83 | -3.08% | 60,461 |
| Feb 23, 2026 | 26.20 | 26.40 | 25.38 | 25.62 | 25.62 | -16.95% | 133,391 |
| Feb 20, 2026 | 31.47 | 31.47 | 30.50 | 30.85 | 30.85 | -1.81% | 46,344 |
| Feb 19, 2026 | 32.03 | 32.03 | 31.42 | 31.42 | 31.42 | -2.39% | 21,153 |
| Feb 18, 2026 | 32.22 | 32.25 | 31.77 | 32.19 | 32.19 | -0.09% | 6,628 |
| Feb 13, 2026 | 32.01 | 32.54 | 31.99 | 32.22 | 32.22 | 1.80% | 42,985 |
| Feb 12, 2026 | 31.74 | 31.90 | 31.30 | 31.65 | 31.65 | 0.73% | 32,824 |
| Feb 11, 2026 | 31.78 | 31.78 | 31.09 | 31.42 | 31.42 | -1.81% | 23,731 |
| Feb 10, 2026 | 31.80 | 32.78 | 31.80 | 32.00 | 32.00 | -0.25% | 36,825 |
| Feb 9, 2026 | 32.60 | 33.05 | 31.77 | 32.08 | 32.08 | 2.99% | 92,426 |
| Feb 6, 2026 | 30.00 | 31.15 | 29.90 | 31.15 | 31.15 | 9.37% | 93,809 |
| Feb 5, 2026 | 30.80 | 30.85 | 28.37 | 28.48 | 28.48 | -8.01% | 107,839 |
| Feb 4, 2026 | 32.97 | 32.97 | 30.87 | 30.96 | 30.96 | -5.72% | 142,882 |
| Feb 3, 2026 | 38.01 | 38.45 | 32.70 | 32.84 | 32.84 | -15.01% | 338,089 |
| Feb 2, 2026 | 39.30 | 39.30 | 38.01 | 38.64 | 38.64 | -1.68% | 63,487 |
| Jan 30, 2026 | 38.55 | 39.36 | 38.39 | 39.30 | 39.30 | 1.95% | 195,915 |
| Jan 29, 2026 | 39.03 | 39.03 | 38.38 | 38.55 | 38.55 | -1.51% | 42,715 |
| Jan 28, 2026 | 40.85 | 40.85 | 39.14 | 39.14 | 39.14 | -4.63% | 182,487 |
| Jan 27, 2026 | 41.60 | 41.60 | 40.79 | 41.04 | 41.04 | -2.33% | 98,844 |
| Jan 26, 2026 | 41.87 | 42.14 | 41.45 | 42.02 | 42.02 | 1.38% | 38,316 |
| Jan 23, 2026 | 41.87 | 42.43 | 41.01 | 41.45 | 41.45 | 0.36% | 115,136 |
| Jan 22, 2026 | 40.00 | 41.40 | 40.00 | 41.30 | 41.30 | 4.40% | 131,362 |
| Jan 21, 2026 | 40.37 | 40.37 | 38.35 | 39.56 | 39.56 | -2.54% | 159,738 |
| Jan 20, 2026 | 40.89 | 41.71 | 40.37 | 40.59 | 40.59 | 0.27% | 122,603 |
| Jan 19, 2026 | 40.99 | 41.76 | 40.31 | 40.48 | 40.48 | -1.80% | 26,903 |
| Jan 16, 2026 | 39.40 | 41.87 | 39.40 | 41.22 | 41.22 | 7.96% | 286,032 |
| Jan 15, 2026 | 39.40 | 39.40 | 37.83 | 38.18 | 38.18 | -4.07% | 110,072 |
| Jan 14, 2026 | 40.30 | 40.30 | 39.31 | 39.80 | 39.80 | -1.24% | 14,927 |
| Jan 13, 2026 | 40.50 | 40.90 | 39.89 | 40.30 | 40.30 | 0.55% | 20,541 |
| Jan 12, 2026 | 40.02 | 40.68 | 39.70 | 40.08 | 40.08 | 1.80% | 35,064 |
| Jan 9, 2026 | 39.63 | 40.50 | 39.37 | 39.37 | 39.37 | 2.21% | 84,268 |
| Jan 8, 2026 | 38.48 | 38.93 | 38.23 | 38.52 | 38.52 | 1.13% | 65,359 |
| Jan 7, 2026 | 38.33 | 38.99 | 37.87 | 38.09 | 38.09 | 1.17% | 139,415 |
| Jan 6, 2026 | 38.74 | 39.07 | 37.65 | 37.65 | 37.65 | 0.94% | 82,139 |
| Jan 5, 2026 | 35.80 | 37.43 | 35.80 | 37.30 | 37.30 | 4.39% | 54,185 |
| Jan 2, 2026 | 35.32 | 35.73 | 34.90 | 35.73 | 35.73 | -0.69% | 23,290 |
| Dec 30, 2025 | 36.02 | 36.02 | 35.09 | 35.98 | 35.98 | 0.33% | 54,991 |
| Dec 29, 2025 | 36.09 | 36.23 | 35.83 | 35.86 | 35.86 | 0.17% | 21,417 |
| Dec 26, 2025 | 36.30 | 37.00 | 35.80 | 35.80 | 35.80 | 0.42% | 165,639 |
| Dec 23, 2025 | 36.21 | 36.93 | 35.33 | 35.65 | 35.65 | 6.58% | 116,764 |
| Dec 22, 2025 | 33.69 | 33.69 | 32.96 | 33.45 | 33.45 | 0.30% | 25,301 |
| Dec 19, 2025 | 32.87 | 33.65 | 32.87 | 33.35 | 33.35 | 1.46% | 41,025 |
| Dec 18, 2025 | 33.15 | 33.42 | 32.77 | 32.87 | 32.87 | -0.39% | 30,694 |
| Dec 17, 2025 | 33.00 | 33.53 | 32.87 | 33.00 | 33.00 | -0.99% | 6,622 |
| Dec 16, 2025 | 34.00 | 34.00 | 33.07 | 33.33 | 33.33 | -1.97% | 7,614 |
| Dec 15, 2025 | 33.31 | 34.24 | 33.31 | 34.00 | 34.00 | 0.38% | 10,520 |
| Dec 12, 2025 | 34.21 | 34.34 | 33.29 | 33.87 | 33.87 | - | 8,233 |
| Dec 11, 2025 | 33.89 | 34.20 | 33.63 | 33.87 | 33.87 | 1.35% | 30,191 |
| Dec 10, 2025 | 32.00 | 33.76 | 32.00 | 33.42 | 33.42 | 6.67% | 35,486 |
| Dec 9, 2025 | 31.60 | 31.73 | 31.33 | 31.33 | 31.33 | -0.85% | 7,633 |
| Dec 8, 2025 | 32.50 | 32.50 | 31.42 | 31.60 | 31.60 | -2.92% | 23,591 |
| Dec 5, 2025 | 32.40 | 32.92 | 32.11 | 32.55 | 32.55 | 2.68% | 30,451 |
| Dec 4, 2025 | 31.93 | 32.04 | 31.30 | 31.70 | 31.70 | 0.28% | 39,662 |
| Dec 3, 2025 | 31.70 | 31.90 | 31.37 | 31.61 | 31.61 | -0.28% | 79,652 |
| Dec 2, 2025 | 32.28 | 32.28 | 31.66 | 31.70 | 31.70 | -1.80% | 14,956 |
| Dec 1, 2025 | 32.78 | 33.03 | 32.20 | 32.28 | 32.28 | -1.91% | 29,678 |
| Nov 28, 2025 | 33.02 | 33.17 | 32.29 | 32.91 | 32.91 | -0.72% | 47,618 |
| Nov 27, 2025 | 32.40 | 34.04 | 31.82 | 33.15 | 33.15 | 0.88% | 13,650 |
| Nov 26, 2025 | 32.55 | 32.90 | 32.40 | 32.86 | 32.86 | 3.33% | 62,418 |
| Nov 25, 2025 | 30.90 | 31.80 | 30.79 | 31.80 | 31.80 | 5.23% | 52,866 |
| Nov 24, 2025 | 28.85 | 30.50 | 28.54 | 30.22 | 30.22 | -6.90% | 158,216 |
| Nov 21, 2025 | 31.80 | 32.51 | 31.55 | 32.46 | 32.46 | -1.10% | 48,760 |
| Nov 19, 2025 | 31.90 | 32.86 | 31.90 | 32.82 | 32.82 | 3.18% | 29,738 |
| Nov 18, 2025 | 32.27 | 32.27 | 31.44 | 31.81 | 31.81 | -0.75% | 9,520 |
| Nov 17, 2025 | 31.69 | 32.65 | 31.45 | 32.05 | 32.05 | -2.20% | 22,921 |
| Nov 14, 2025 | 32.12 | 32.77 | 31.75 | 32.77 | 32.77 | -0.24% | 22,003 |
| Nov 13, 2025 | 33.04 | 33.07 | 32.28 | 32.85 | 32.85 | -2.00% | 20,959 |
| Nov 12, 2025 | 32.72 | 33.52 | 32.52 | 33.52 | 33.52 | 3.58% | 63,602 |
| Nov 11, 2025 | 30.81 | 32.57 | 30.81 | 32.36 | 32.36 | 6.13% | 41,334 |
| Nov 10, 2025 | 31.00 | 31.00 | 30.33 | 30.49 | 30.49 | 0.76% | 16,553 |
| Nov 7, 2025 | 30.80 | 30.95 | 30.22 | 30.26 | 30.26 | -1.98% | 27,199 |
| Nov 6, 2025 | 32.65 | 33.12 | 30.87 | 30.87 | 30.87 | -5.45% | 84,775 |
| Nov 5, 2025 | 32.06 | 32.82 | 30.99 | 32.65 | 32.65 | 0.62% | 66,805 |
| Nov 4, 2025 | 33.06 | 33.55 | 31.99 | 32.45 | 32.45 | -1.70% | 39,857 |
| Nov 3, 2025 | 33.46 | 33.46 | 32.55 | 33.01 | 33.01 | -1.34% | 24,862 |
| Oct 31, 2025 | 32.77 | 33.46 | 32.61 | 33.46 | 33.46 | -0.54% | 14,789 |
| Oct 30, 2025 | 33.91 | 33.97 | 33.34 | 33.64 | 33.64 | -2.52% | 19,315 |
| Oct 29, 2025 | 35.13 | 35.25 | 34.36 | 34.51 | 34.51 | -0.80% | 18,836 |
| Oct 28, 2025 | 35.48 | 35.62 | 34.57 | 34.79 | 34.79 | -2.28% | 55,103 |
| Oct 27, 2025 | 35.40 | 35.80 | 35.34 | 35.60 | 35.60 | -1.08% | 29,282 |
| Oct 24, 2025 | 35.65 | 36.10 | 35.65 | 35.99 | 35.99 | - | 54,018 |
| Oct 23, 2025 | 35.79 | 36.02 | 35.33 | 35.99 | 35.99 | -0.22% | 10,184 |
| Oct 22, 2025 | 36.43 | 36.43 | 35.84 | 36.07 | 36.07 | -2.51% | 13,188 |
| Oct 21, 2025 | 37.34 | 37.35 | 36.77 | 37.00 | 37.00 | -1.54% | 14,752 |
| Oct 20, 2025 | 37.48 | 37.75 | 37.10 | 37.58 | 37.58 | 1.29% | 12,881 |
| Oct 17, 2025 | 36.70 | 37.10 | 36.31 | 37.10 | 37.10 | -3.03% | 48,131 |
| Oct 16, 2025 | 39.00 | 39.00 | 38.15 | 38.26 | 38.26 | -1.34% | 41,841 |
| Oct 15, 2025 | 38.47 | 38.80 | 38.33 | 38.78 | 38.78 | -0.31% | 9,772 |
| Oct 14, 2025 | 39.18 | 39.18 | 38.48 | 38.90 | 38.90 | -0.77% | 9,180 |
| Oct 13, 2025 | 39.28 | 39.73 | 39.09 | 39.20 | 39.20 | -0.71% | 75,443 |
| Oct 10, 2025 | 39.68 | 40.10 | 39.02 | 39.48 | 39.48 | -0.05% | 14,913 |
| Oct 9, 2025 | 39.90 | 39.90 | 39.18 | 39.50 | 39.50 | -1.08% | 25,503 |