Novo Nordisk A/S (BVMF:N1VO34)
Brazil
· Delayed Price · Currency is BRL 32.55
+0.85 (2.68%)
At close: Dec 5, 2025
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 40.12 | 40.13 | 39.72 | 39.93 | 39.93 | 0.15% | 11,452 |
| Oct 7, 2025 | 40.24 | 40.24 | 39.09 | 39.87 | 39.87 | -0.13% | 20,830 |
| Oct 6, 2025 | 40.30 | 40.50 | 39.60 | 39.92 | 39.92 | 0.05% | 8,858 |
| Oct 3, 2025 | 39.40 | 40.26 | 39.21 | 39.90 | 39.90 | 2.57% | 25,354 |
| Oct 2, 2025 | 38.61 | 39.41 | 38.61 | 38.90 | 38.90 | -1.27% | 37,001 |
| Oct 1, 2025 | 37.16 | 39.40 | 37.04 | 39.40 | 39.40 | 6.52% | 99,673 |
| Sep 30, 2025 | 36.31 | 36.99 | 35.80 | 36.99 | 36.99 | -0.19% | 26,987 |
| Sep 29, 2025 | 36.30 | 37.06 | 35.50 | 37.06 | 37.06 | -0.48% | 39,015 |
| Sep 26, 2025 | 37.39 | 37.48 | 36.52 | 37.24 | 37.24 | -1.25% | 48,379 |
| Sep 25, 2025 | 39.14 | 39.14 | 37.60 | 37.71 | 37.71 | -3.83% | 11,604 |
| Sep 24, 2025 | 39.37 | 39.37 | 38.74 | 39.21 | 39.21 | -0.43% | 27,079 |
| Sep 23, 2025 | 40.62 | 40.62 | 39.10 | 39.38 | 39.38 | -2.26% | 21,485 |
| Sep 22, 2025 | 40.18 | 40.77 | 39.76 | 40.29 | 40.29 | -1.03% | 15,391 |
| Sep 19, 2025 | 41.04 | 41.48 | 40.42 | 40.71 | 40.71 | -1.07% | 16,629 |
| Sep 18, 2025 | 41.33 | 41.42 | 40.41 | 41.15 | 41.15 | 6.36% | 52,995 |
| Sep 17, 2025 | 38.31 | 39.15 | 38.25 | 38.69 | 38.69 | 1.31% | 29,445 |
| Sep 16, 2025 | 37.24 | 38.22 | 37.24 | 38.19 | 38.19 | 2.61% | 16,832 |
| Sep 15, 2025 | 37.68 | 37.78 | 36.93 | 37.22 | 37.22 | 0.87% | 27,739 |
| Sep 12, 2025 | 37.00 | 37.15 | 36.48 | 36.90 | 36.90 | 0.27% | 21,920 |
| Sep 11, 2025 | 37.03 | 37.03 | 36.20 | 36.80 | 36.80 | -0.70% | 84,905 |
| Sep 10, 2025 | 36.92 | 37.36 | 36.48 | 37.06 | 37.06 | 1.40% | 18,073 |
| Sep 9, 2025 | 36.26 | 36.75 | 35.80 | 36.55 | 36.55 | -0.76% | 6,404 |
| Sep 8, 2025 | 37.07 | 37.32 | 36.70 | 36.83 | 36.83 | -0.99% | 8,630 |
| Sep 5, 2025 | 37.99 | 37.99 | 37.07 | 37.20 | 37.20 | -2.31% | 16,811 |
| Sep 4, 2025 | 38.71 | 38.71 | 37.96 | 38.08 | 38.08 | -1.65% | 11,148 |
| Sep 3, 2025 | 38.45 | 39.07 | 38.44 | 38.72 | 38.72 | 0.73% | 5,483 |
| Sep 2, 2025 | 37.45 | 39.07 | 37.45 | 38.44 | 38.44 | 0.58% | 3,190 |
| Sep 1, 2025 | 39.07 | 39.12 | 37.51 | 38.22 | 38.22 | -1.19% | 13,444 |
| Aug 29, 2025 | 38.00 | 38.68 | 37.84 | 38.68 | 38.68 | 1.66% | 10,285 |
| Aug 28, 2025 | 38.36 | 38.36 | 37.71 | 38.05 | 38.05 | 0.40% | 6,484 |
| Aug 27, 2025 | 37.88 | 38.38 | 37.58 | 37.90 | 37.90 | 1.36% | 9,224 |
| Aug 26, 2025 | 37.38 | 37.58 | 37.06 | 37.39 | 37.39 | -1.84% | 6,228 |
| Aug 25, 2025 | 39.00 | 39.48 | 38.04 | 38.09 | 38.09 | -1.37% | 15,838 |
| Aug 22, 2025 | 38.25 | 39.26 | 38.25 | 38.62 | 38.62 | 0.99% | 16,519 |
| Aug 21, 2025 | 37.30 | 38.33 | 37.30 | 38.24 | 38.24 | 2.93% | 8,347 |
| Aug 20, 2025 | 36.92 | 37.43 | 36.92 | 37.15 | 37.15 | -1.43% | 12,391 |
| Aug 19, 2025 | 37.15 | 37.95 | 36.99 | 37.69 | 37.69 | 2.28% | 28,539 |
| Aug 18, 2025 | 36.50 | 37.19 | 36.42 | 36.85 | 36.85 | 3.74% | 330,568 |
| Aug 15, 2025 | 34.41 | 35.52 | 34.41 | 35.52 | 35.52 | 2.27% | 13,791 |
| Aug 14, 2025 | 34.55 | 35.52 | 33.89 | 34.73 | 34.46 | 0.52% | 126,422 |
| Aug 13, 2025 | 33.88 | 34.55 | 33.74 | 34.55 | 34.28 | 2.64% | 5,985 |
| Aug 12, 2025 | 33.60 | 33.99 | 33.36 | 33.66 | 33.40 | -0.94% | 20,796 |
| Aug 11, 2025 | 34.56 | 34.56 | 33.92 | 33.98 | 33.72 | -1.68% | 13,414 |
| Aug 8, 2025 | 34.39 | 34.75 | 34.01 | 34.56 | 34.29 | 5.14% | 74,929 |
| Aug 7, 2025 | 33.44 | 33.50 | 32.71 | 32.87 | 32.61 | 6.31% | 101,755 |
| Aug 6, 2025 | 32.00 | 32.00 | 30.80 | 30.92 | 30.68 | -5.01% | 62,550 |
| Aug 5, 2025 | 33.64 | 33.64 | 32.46 | 32.55 | 32.30 | -3.53% | 38,872 |
| Aug 4, 2025 | 34.21 | 34.21 | 33.23 | 33.74 | 33.48 | 0.87% | 27,350 |
| Aug 1, 2025 | 32.99 | 33.95 | 32.96 | 33.45 | 33.19 | 2.45% | 116,716 |
| Jul 31, 2025 | 34.44 | 34.62 | 32.65 | 32.65 | 32.40 | -10.47% | 243,383 |
| Jul 30, 2025 | 35.84 | 36.47 | 34.60 | 36.47 | 36.19 | -3.37% | 233,231 |
| Jul 29, 2025 | 38.13 | 38.64 | 37.25 | 37.74 | 37.45 | -22.19% | 190,802 |
| Jul 28, 2025 | 49.80 | 49.80 | 48.01 | 48.50 | 48.12 | -2.81% | 25,751 |
| Jul 25, 2025 | 49.12 | 49.90 | 48.88 | 49.90 | 49.51 | 2.23% | 5,849 |
| Jul 24, 2025 | 48.12 | 49.36 | 48.12 | 48.81 | 48.43 | 1.43% | 118,280 |
| Jul 23, 2025 | 47.50 | 48.73 | 47.50 | 48.12 | 47.75 | 3.93% | 34,432 |
| Jul 22, 2025 | 45.41 | 46.63 | 45.33 | 46.30 | 45.94 | 2.18% | 11,985 |
| Jul 21, 2025 | 45.51 | 45.51 | 44.56 | 45.31 | 44.96 | 0.58% | 20,807 |
| Jul 18, 2025 | 45.60 | 45.60 | 44.65 | 45.05 | 44.70 | -0.33% | 30,039 |