Novartis AG (BVMF:N1VS34)
Brazil
· Delayed Price · Currency is BRL 83.55
-0.35 (-0.42%)
Last updated: Mar 6, 2026, 5:29 PM GMT-3
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.42% | 3 |
| Mar 5, 2026 | 84.33 | 84.33 | 83.90 | 83.90 | 83.90 | -2.49% | 9 |
| Mar 4, 2026 | 83.88 | 86.04 | 83.88 | 86.04 | 86.04 | 0.51% | 246 |
| Mar 3, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.23% | 62 |
| Mar 2, 2026 | 86.49 | 86.85 | 86.49 | 86.67 | 86.67 | -0.38% | 32 |
| Feb 27, 2026 | 87.03 | 87.30 | 87.00 | 87.00 | 87.00 | 2.40% | 93 |
| Feb 26, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 2.35% | 10 |
| Feb 25, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -3.54% | 1 |
| Feb 24, 2026 | 85.86 | 86.06 | 85.86 | 86.06 | 86.06 | 2.21% | 1,177 |
| Feb 23, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.59% | 5 |
| Feb 20, 2026 | 84.60 | 84.70 | 84.60 | 84.70 | 84.70 | -0.89% | 12 |
| Feb 19, 2026 | 86.60 | 86.60 | 85.05 | 85.46 | 85.46 | -1.43% | 1,196 |
| Feb 18, 2026 | 86.04 | 86.70 | 86.04 | 86.70 | 86.70 | 1.88% | 2,469 |
| Feb 13, 2026 | 84.48 | 85.38 | 84.48 | 85.10 | 85.10 | 1.70% | 693 |
| Feb 12, 2026 | 84.25 | 84.25 | 83.68 | 83.68 | 83.68 | 1.06% | 4 |
| Feb 11, 2026 | 83.04 | 83.28 | 82.80 | 82.80 | 82.80 | 0.29% | 1,329 |
| Feb 10, 2026 | 82.00 | 82.56 | 82.00 | 82.56 | 82.56 | 1.88% | 83 |
| Feb 9, 2026 | 79.42 | 81.84 | 79.42 | 81.04 | 81.04 | -0.01% | 54 |
| Feb 6, 2026 | 80.08 | 81.05 | 80.08 | 81.05 | 81.05 | 0.19% | 17 |
| Feb 5, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | 5 |
| Feb 4, 2026 | 78.88 | 80.90 | 78.88 | 80.90 | 80.90 | 2.56% | 60 |
| Feb 3, 2026 | 78.88 | 79.60 | 78.72 | 78.88 | 78.88 | -0.90% | 84 |
| Feb 2, 2026 | 79.68 | 79.68 | 79.60 | 79.60 | 79.60 | 2.51% | 17 |
| Jan 29, 2026 | 77.05 | 77.90 | 77.05 | 77.65 | 77.65 | 0.78% | 1,220 |
| Jan 28, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -2.47% | 3 |
| Jan 27, 2026 | 85.13 | 85.13 | 78.72 | 79.00 | 79.00 | -7.20% | 232 |
| Jan 26, 2026 | 79.00 | 85.13 | 78.56 | 85.13 | 85.13 | 10.70% | 33 |
| Jan 22, 2026 | 77.60 | 77.60 | 76.90 | 76.90 | 76.90 | -0.26% | 9 |
| Jan 21, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.96% | 7 |
| Jan 20, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.03% | 4 |
| Jan 19, 2026 | 78.05 | 78.05 | 77.83 | 77.83 | 77.83 | 0.04% | 114 |
| Jan 16, 2026 | 77.20 | 77.84 | 77.20 | 77.80 | 77.80 | 1.62% | 26 |
| Jan 15, 2026 | 79.59 | 79.59 | 76.56 | 76.56 | 76.56 | -2.84% | 25 |
| Jan 14, 2026 | 75.27 | 78.80 | 75.27 | 78.80 | 78.80 | 2.60% | 911 |
| Jan 13, 2026 | 76.87 | 76.87 | 76.01 | 76.80 | 76.80 | 0.92% | 6 |
| Jan 9, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.26% | 5 |
| Jan 8, 2026 | 77.36 | 77.36 | 76.30 | 76.30 | 76.30 | 0.29% | 38 |
| Jan 7, 2026 | 75.76 | 76.08 | 75.76 | 76.08 | 76.08 | -0.65% | 25 |
| Jan 6, 2026 | 75.46 | 76.58 | 75.46 | 76.58 | 76.58 | 3.71% | 21 |
| Jan 5, 2026 | 74.72 | 74.72 | 73.36 | 73.84 | 73.84 | -1.60% | 87 |
| Jan 2, 2026 | 75.65 | 75.65 | 75.04 | 75.04 | 75.04 | -1.55% | 306 |
| Dec 30, 2025 | 75.65 | 76.22 | 75.65 | 76.22 | 76.22 | -1.27% | 3 |
| Dec 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | 7 |
| Dec 23, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.84% | 5 |
| Dec 22, 2025 | 76.64 | 76.64 | 76.48 | 76.56 | 76.56 | 0.90% | 8 |
| Dec 19, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.48% | 1 |
| Dec 18, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.01% | 1 |
| Dec 17, 2025 | 74.34 | 74.76 | 74.34 | 74.76 | 74.76 | 1.33% | 12 |
| Dec 16, 2025 | 74.06 | 74.06 | 73.36 | 73.78 | 73.78 | 2.93% | 111 |
| Dec 12, 2025 | 71.54 | 71.68 | 71.54 | 71.68 | 71.68 | -0.19% | 71 |
| Dec 10, 2025 | 71.00 | 71.82 | 71.00 | 71.82 | 71.82 | 0.20% | 54 |
| Dec 9, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.49% | 50 |
| Dec 8, 2025 | 71.61 | 71.61 | 71.33 | 71.33 | 71.33 | - | 27 |
| Dec 5, 2025 | 71.12 | 71.47 | 71.12 | 71.33 | 71.33 | 0.89% | 19 |
| 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 |