Novartis AG (BVMF:N1VS34)
Brazil
· Delayed Price · Currency is BRL 70.70
-0.50 (-0.70%)
At close: Dec 4, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 70.14 | 70.15 | 70.14 | 70.15 | 70.15 | 2.05% | 3 |
| Sep 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.16% | 150 |
| Aug 28, 2025 | 68.64 | 68.64 | 68.63 | 68.63 | 68.63 | -1.17% | 2 |
| Aug 22, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - | 5 |
| Aug 20, 2025 | 69.04 | 69.51 | 69.04 | 69.44 | 69.44 | 1.22% | 162 |
| Aug 19, 2025 | 68.60 | 68.80 | 68.60 | 68.60 | 68.60 | 2.08% | 19 |
| Aug 18, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.33% | 250 |
| Aug 15, 2025 | 66.97 | 66.98 | 66.97 | 66.98 | 66.98 | 4.31% | 49 |
| Aug 12, 2025 | 64.32 | 64.32 | 64.21 | 64.21 | 64.21 | - | 255 |
| Aug 11, 2025 | 63.60 | 64.21 | 63.60 | 64.21 | 64.21 | 1.34% | 46 |
| Aug 8, 2025 | 63.59 | 63.59 | 63.36 | 63.36 | 63.36 | 2.19% | 357 |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.51% | 10 |
| Aug 5, 2025 | 64.92 | 64.93 | 64.92 | 64.93 | 64.93 | 1.45% | 2 |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.25% | 300 |
| Aug 1, 2025 | 63.36 | 63.84 | 63.35 | 63.84 | 63.84 | -0.33% | 206 |
| Jul 31, 2025 | 65.28 | 65.28 | 64.05 | 64.05 | 64.05 | -1.51% | 15 |
| Jul 28, 2025 | 65.39 | 65.59 | 65.03 | 65.03 | 65.03 | -0.55% | 20 |
| Jul 25, 2025 | 64.68 | 65.39 | 64.68 | 65.39 | 65.39 | 0.77% | 2 |
| Jul 24, 2025 | 64.89 | 64.90 | 64.89 | 64.89 | 64.89 | -0.75% | 1,301 |
| Jul 23, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.99% | 15 |
| Jul 22, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 2.11% | 17 |
| Jul 17, 2025 | 64.96 | 64.96 | 63.40 | 63.40 | 63.40 | -4.36% | 225 |
| Jul 16, 2025 | 66.22 | 66.29 | 66.22 | 66.29 | 66.29 | 0.09% | 201 |
| Jul 15, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -2.01% | 1 |
| Jul 14, 2025 | 69.41 | 69.41 | 66.99 | 67.59 | 67.59 | -2.62% | 11 |
| Jul 10, 2025 | 68.53 | 69.41 | 68.53 | 69.41 | 69.41 | 3.41% | 6 |
| Jul 9, 2025 | 66.78 | 67.12 | 66.78 | 67.12 | 67.12 | 0.10% | 4 |
| Jul 7, 2025 | 65.49 | 67.05 | 65.49 | 67.05 | 67.05 | 0.33% | 21 |
| Jul 1, 2025 | 66.82 | 66.83 | 66.82 | 66.83 | 66.83 | 1.23% | 11 |
| Jun 30, 2025 | 66.01 | 66.02 | 66.01 | 66.02 | 66.02 | 0.02% | 15 |
| Jun 27, 2025 | 64.27 | 66.01 | 64.27 | 66.01 | 66.01 | 3.74% | 4 |
| Jun 26, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -2.00% | 1 |
| Jun 24, 2025 | 64.92 | 64.93 | 64.92 | 64.93 | 64.93 | 2.33% | 2 |
| Jun 20, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.42% | 1 |
| Jun 18, 2025 | 63.46 | 63.72 | 63.46 | 63.72 | 63.72 | -0.95% | 201 |
| Jun 17, 2025 | 65.17 | 65.17 | 64.33 | 64.33 | 64.33 | -1.29% | 203 |
| Jun 16, 2025 | 65.48 | 65.48 | 65.17 | 65.17 | 65.17 | -0.53% | 17 |
| Jun 11, 2025 | 65.63 | 65.64 | 65.52 | 65.52 | 65.52 | 0.89% | 67 |
| Jun 10, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -2.01% | 1 |