Novo Nordisk A/S (BVMF:N1VO34)
Brazil
· Delayed Price · Currency is BRL 25.50
-0.01 (-0.04%)
At close: Apr 28, 2026
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 31.74 | 31.90 | 31.30 | 31.65 | 30.88 | 0.73% | 32,824 |
| Feb 11, 2026 | 31.78 | 31.78 | 31.09 | 31.42 | 30.66 | -1.81% | 23,731 |
| Feb 10, 2026 | 31.80 | 32.78 | 31.80 | 32.00 | 31.23 | -0.25% | 36,825 |
| Feb 9, 2026 | 32.60 | 33.05 | 31.77 | 32.08 | 31.30 | 2.99% | 92,426 |
| Feb 6, 2026 | 30.00 | 31.15 | 29.90 | 31.15 | 30.40 | 9.37% | 93,809 |
| Feb 5, 2026 | 30.80 | 30.85 | 28.37 | 28.48 | 27.79 | -8.01% | 107,839 |
| Feb 4, 2026 | 32.97 | 32.97 | 30.87 | 30.96 | 30.21 | -5.72% | 142,882 |
| Feb 3, 2026 | 38.01 | 38.45 | 32.70 | 32.84 | 32.05 | -15.01% | 338,089 |
| Feb 2, 2026 | 39.30 | 39.30 | 38.01 | 38.64 | 37.70 | -1.68% | 63,487 |
| Jan 30, 2026 | 38.55 | 39.36 | 38.39 | 39.30 | 38.35 | 1.95% | 195,915 |
| Jan 29, 2026 | 39.03 | 39.03 | 38.38 | 38.55 | 37.62 | -1.51% | 42,715 |
| Jan 28, 2026 | 40.85 | 40.85 | 39.14 | 39.14 | 38.19 | -4.63% | 182,487 |
| Jan 27, 2026 | 41.60 | 41.60 | 40.79 | 41.04 | 40.05 | -2.33% | 98,844 |
| Jan 26, 2026 | 41.87 | 42.14 | 41.45 | 42.02 | 41.00 | 1.38% | 38,316 |
| Jan 23, 2026 | 41.87 | 42.43 | 41.01 | 41.45 | 40.45 | 0.36% | 115,136 |
| Jan 22, 2026 | 40.00 | 41.40 | 40.00 | 41.30 | 40.30 | 4.40% | 131,362 |
| Jan 21, 2026 | 40.37 | 40.37 | 38.35 | 39.56 | 38.60 | -2.54% | 159,738 |
| Jan 20, 2026 | 40.89 | 41.71 | 40.37 | 40.59 | 39.61 | 0.27% | 122,603 |
| Jan 19, 2026 | 40.99 | 41.76 | 40.31 | 40.48 | 39.50 | -1.80% | 26,903 |
| Jan 16, 2026 | 39.40 | 41.87 | 39.40 | 41.22 | 40.22 | 7.96% | 286,032 |
| Jan 15, 2026 | 39.40 | 39.40 | 37.83 | 38.18 | 37.26 | -4.07% | 110,072 |
| Jan 14, 2026 | 40.30 | 40.30 | 39.31 | 39.80 | 38.84 | -1.24% | 14,927 |
| Jan 13, 2026 | 40.50 | 40.90 | 39.89 | 40.30 | 39.32 | 0.55% | 20,541 |
| Jan 12, 2026 | 40.02 | 40.68 | 39.70 | 40.08 | 39.11 | 1.80% | 35,064 |
| Jan 9, 2026 | 39.63 | 40.50 | 39.37 | 39.37 | 38.42 | 2.21% | 84,268 |
| Jan 8, 2026 | 38.48 | 38.93 | 38.23 | 38.52 | 37.59 | 1.13% | 65,359 |
| Jan 7, 2026 | 38.33 | 38.99 | 37.87 | 38.09 | 37.17 | 1.17% | 139,415 |
| Jan 6, 2026 | 38.74 | 39.07 | 37.65 | 37.65 | 36.74 | 0.94% | 82,139 |
| Jan 5, 2026 | 35.80 | 37.43 | 35.80 | 37.30 | 36.40 | 4.39% | 54,185 |
| Jan 2, 2026 | 35.32 | 35.73 | 34.90 | 35.73 | 34.87 | -0.69% | 23,290 |
| Dec 30, 2025 | 36.02 | 36.02 | 35.09 | 35.98 | 35.11 | 0.33% | 54,991 |
| Dec 29, 2025 | 36.09 | 36.23 | 35.83 | 35.86 | 34.99 | 0.17% | 21,417 |
| Dec 26, 2025 | 36.30 | 37.00 | 35.80 | 35.80 | 34.93 | 0.42% | 165,639 |
| Dec 23, 2025 | 36.21 | 36.93 | 35.33 | 35.65 | 34.79 | 6.58% | 116,764 |
| Dec 22, 2025 | 33.69 | 33.69 | 32.96 | 33.45 | 32.64 | 0.30% | 25,301 |
| Dec 19, 2025 | 32.87 | 33.65 | 32.87 | 33.35 | 32.54 | 1.46% | 41,025 |
| Dec 18, 2025 | 33.15 | 33.42 | 32.77 | 32.87 | 32.07 | -0.39% | 30,694 |
| Dec 17, 2025 | 33.00 | 33.53 | 32.87 | 33.00 | 32.20 | -0.99% | 6,622 |
| Dec 16, 2025 | 34.00 | 34.00 | 33.07 | 33.33 | 32.52 | -1.97% | 7,614 |
| Dec 15, 2025 | 33.31 | 34.24 | 33.31 | 34.00 | 33.18 | 0.38% | 10,520 |
| Dec 12, 2025 | 34.21 | 34.34 | 33.29 | 33.87 | 33.05 | - | 8,233 |
| Dec 11, 2025 | 33.89 | 34.20 | 33.63 | 33.87 | 33.05 | 1.35% | 30,191 |
| Dec 10, 2025 | 32.00 | 33.76 | 32.00 | 33.42 | 32.61 | 6.67% | 35,486 |
| Dec 9, 2025 | 31.60 | 31.73 | 31.33 | 31.33 | 30.57 | -0.85% | 7,633 |
| Dec 8, 2025 | 32.50 | 32.50 | 31.42 | 31.60 | 30.84 | -2.92% | 23,591 |
| Dec 5, 2025 | 32.40 | 32.92 | 32.11 | 32.55 | 31.76 | 2.68% | 30,451 |
| Dec 4, 2025 | 31.93 | 32.04 | 31.30 | 31.70 | 30.93 | 0.28% | 39,662 |
| Dec 3, 2025 | 31.70 | 31.90 | 31.37 | 31.61 | 30.84 | -0.28% | 79,652 |
| Dec 2, 2025 | 32.28 | 32.28 | 31.66 | 31.70 | 30.93 | -1.80% | 14,956 |
| Dec 1, 2025 | 32.78 | 33.03 | 32.20 | 32.28 | 31.50 | -1.91% | 29,678 |
| Nov 28, 2025 | 33.02 | 33.17 | 32.29 | 32.91 | 32.11 | -0.72% | 47,618 |