Novartis AG (BVMF:N1VS34)
Brazil
· Delayed Price · Currency is BRL 71.90
-0.34 (-0.47%)
Last updated: Apr 28, 2026, 10:01 AM GMT-3
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | - | -0.47% | 5 |
| Apr 27, 2026 | 72.81 | 72.81 | 71.89 | 72.24 | 72.24 | -0.84% | 470 |
| Apr 24, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.70% | 427 |
| Apr 23, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -1.66% | 54 |
| Apr 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | 10 |
| Apr 20, 2026 | 75.25 | 75.52 | 75.25 | 75.40 | 75.40 | 0.20% | 26 |
| Apr 17, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.82% | 6 |
| Apr 16, 2026 | 75.12 | 75.12 | 74.64 | 74.64 | 74.64 | -3.12% | 27 |
| Apr 14, 2026 | 77.12 | 77.12 | 77.04 | 77.04 | 77.04 | -0.10% | 12 |
| Apr 13, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.33% | 16 |
| Apr 10, 2026 | 78.64 | 78.64 | 78.16 | 78.16 | 78.16 | -0.10% | 5 |
| Apr 9, 2026 | 78.24 | 78.24 | 77.36 | 78.24 | 78.24 | 0.82% | 90 |
| Apr 7, 2026 | 77.41 | 78.24 | 77.41 | 77.60 | 77.60 | -1.72% | 31 |
| Apr 6, 2026 | 77.44 | 78.96 | 77.44 | 78.96 | 78.96 | -0.92% | 25 |
| Apr 2, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.00% | 5 |
| Mar 31, 2026 | 78.48 | 78.96 | 78.48 | 78.90 | 78.90 | 0.64% | 16 |
| Mar 30, 2026 | 78.64 | 78.64 | 78.40 | 78.40 | 78.40 | -0.20% | 977 |
| Mar 27, 2026 | 77.45 | 78.56 | 77.45 | 78.56 | 78.56 | -0.61% | 3 |
| Mar 25, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.65% | 1 |
| Mar 24, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.21% | 2 |
| Mar 23, 2026 | 77.36 | 77.84 | 77.36 | 77.60 | 77.60 | -0.10% | 11 |
| Mar 20, 2026 | 77.76 | 78.08 | 77.30 | 77.68 | 77.68 | -1.02% | 25 |
| Mar 18, 2026 | 79.84 | 79.84 | 78.48 | 78.48 | 78.48 | -2.68% | 50 |
| Mar 17, 2026 | 80.60 | 80.96 | 80.60 | 80.64 | 80.64 | -1.08% | 13 |
| Mar 16, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.79% | 2 |
| Mar 12, 2026 | 80.70 | 80.88 | 80.70 | 80.88 | 80.88 | -0.02% | 31 |
| Mar 11, 2026 | 83.00 | 83.00 | 80.04 | 80.90 | 80.90 | -3.17% | 28 |
| Mar 6, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 81.98 | -0.42% | 3 |
| Mar 5, 2026 | 84.33 | 84.33 | 83.90 | 83.90 | 82.32 | -2.49% | 9 |
| Mar 4, 2026 | 83.88 | 86.04 | 83.88 | 86.04 | 84.42 | 0.51% | 246 |
| Mar 3, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 83.99 | -1.23% | 62 |
| Mar 2, 2026 | 86.49 | 86.85 | 86.49 | 86.67 | 85.04 | -0.38% | 32 |
| Feb 27, 2026 | 87.03 | 87.30 | 87.00 | 87.00 | 85.37 | 2.40% | 93 |
| Feb 26, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 83.36 | 2.35% | 10 |
| Feb 25, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 81.45 | -3.54% | 1 |
| Feb 24, 2026 | 85.86 | 86.06 | 85.86 | 86.06 | 84.44 | 2.21% | 1,177 |
| Feb 23, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 82.62 | -0.59% | 5 |
| Feb 20, 2026 | 84.60 | 84.70 | 84.60 | 84.70 | 83.11 | -0.89% | 12 |
| Feb 19, 2026 | 86.60 | 86.60 | 85.05 | 85.46 | 83.85 | -1.43% | 1,196 |
| Feb 18, 2026 | 86.04 | 86.70 | 86.04 | 86.70 | 85.07 | 1.88% | 2,469 |
| Feb 13, 2026 | 84.48 | 85.38 | 84.48 | 85.10 | 83.50 | 1.70% | 693 |
| Feb 12, 2026 | 84.25 | 84.25 | 83.68 | 83.68 | 82.11 | 1.06% | 4 |
| Feb 11, 2026 | 83.04 | 83.28 | 82.80 | 82.80 | 81.24 | 0.29% | 1,329 |
| Feb 10, 2026 | 82.00 | 82.56 | 82.00 | 82.56 | 81.01 | 1.88% | 83 |
| Feb 9, 2026 | 79.42 | 81.84 | 79.42 | 81.04 | 79.52 | -0.01% | 54 |
| Feb 6, 2026 | 80.08 | 81.05 | 80.08 | 81.05 | 79.53 | 0.19% | 17 |
| Feb 5, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 79.38 | - | 5 |
| Feb 4, 2026 | 78.88 | 80.90 | 78.88 | 80.90 | 79.38 | 2.56% | 60 |
| Feb 3, 2026 | 78.88 | 79.60 | 78.72 | 78.88 | 77.40 | -0.90% | 84 |
| Feb 2, 2026 | 79.68 | 79.68 | 79.60 | 79.60 | 78.10 | 2.51% | 17 |
| Jan 29, 2026 | 77.05 | 77.90 | 77.05 | 77.65 | 76.19 | 0.78% | 1,220 |
| Jan 28, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 75.60 | -2.47% | 3 |
| Jan 27, 2026 | 85.13 | 85.13 | 78.72 | 79.00 | 77.52 | -7.20% | 232 |
| Jan 26, 2026 | 79.00 | 85.13 | 78.56 | 85.13 | 83.53 | 10.70% | 33 |
| Jan 22, 2026 | 77.60 | 77.60 | 76.90 | 76.90 | 75.46 | -0.26% | 9 |
| Jan 21, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 75.65 | -0.96% | 7 |
| Jan 20, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 76.39 | 0.03% | 4 |
| Jan 19, 2026 | 78.05 | 78.05 | 77.83 | 77.83 | 76.37 | 0.04% | 114 |
| Jan 16, 2026 | 77.20 | 77.84 | 77.20 | 77.80 | 76.34 | 1.62% | 26 |
| Jan 15, 2026 | 79.59 | 79.59 | 76.56 | 76.56 | 75.12 | -2.84% | 25 |
| Jan 14, 2026 | 75.27 | 78.80 | 75.27 | 78.80 | 77.32 | 2.60% | 911 |
| Jan 13, 2026 | 76.87 | 76.87 | 76.01 | 76.80 | 75.36 | 0.92% | 6 |
| Jan 9, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 74.67 | -0.26% | 5 |
| Jan 8, 2026 | 77.36 | 77.36 | 76.30 | 76.30 | 74.87 | 0.29% | 38 |
| Jan 7, 2026 | 75.76 | 76.08 | 75.76 | 76.08 | 74.65 | -0.65% | 25 |
| Jan 6, 2026 | 75.46 | 76.58 | 75.46 | 76.58 | 75.14 | 3.71% | 21 |
| Jan 5, 2026 | 74.72 | 74.72 | 73.36 | 73.84 | 72.45 | -1.60% | 87 |
| Jan 2, 2026 | 75.65 | 75.65 | 75.04 | 75.04 | 73.63 | -1.55% | 306 |
| Dec 30, 2025 | 75.65 | 76.22 | 75.65 | 76.22 | 74.79 | -1.27% | 3 |
| Dec 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 75.75 | - | 7 |
| Dec 23, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 75.75 | 0.84% | 5 |
| Dec 22, 2025 | 76.64 | 76.64 | 76.48 | 76.56 | 75.12 | 0.90% | 8 |
| Dec 19, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 74.45 | 1.48% | 1 |
| Dec 18, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 73.37 | 0.01% | 1 |
| Dec 17, 2025 | 74.34 | 74.76 | 74.34 | 74.76 | 73.36 | 1.33% | 12 |
| Dec 16, 2025 | 74.06 | 74.06 | 73.36 | 73.78 | 72.39 | 2.93% | 111 |
| Dec 12, 2025 | 71.54 | 71.68 | 71.54 | 71.68 | 70.33 | -0.19% | 71 |
| Dec 10, 2025 | 71.00 | 71.82 | 71.00 | 71.82 | 70.47 | 0.20% | 54 |
| Dec 9, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 70.33 | 0.49% | 50 |
| Dec 8, 2025 | 71.61 | 71.61 | 71.33 | 71.33 | 69.99 | - | 27 |
| Dec 5, 2025 | 71.12 | 71.47 | 71.12 | 71.33 | 69.99 | 0.89% | 19 |
| Dec 4, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 69.37 | -0.70% | 70 |
| Dec 3, 2025 | 70.77 | 71.20 | 70.77 | 71.20 | 69.86 | 3.16% | 11 |
| Dec 1, 2025 | 70.00 | 70.00 | 69.02 | 69.02 | 67.72 | -1.40% | 6 |
| Nov 28, 2025 | 69.30 | 70.07 | 69.30 | 70.00 | 68.68 | - | 53 |
| Nov 27, 2025 | 70.33 | 70.33 | 70.00 | 70.00 | 68.68 | -1.09% | 123 |
| Nov 26, 2025 | 71.05 | 71.05 | 70.77 | 70.77 | 69.44 | 1.20% | 6 |
| Nov 25, 2025 | 69.09 | 69.93 | 69.09 | 69.93 | 68.62 | 1.72% | 37 |
| Nov 24, 2025 | 68.60 | 68.75 | 68.60 | 68.75 | 67.46 | 1.64% | 537 |
| Nov 21, 2025 | 68.04 | 69.09 | 67.64 | 67.64 | 66.37 | -0.49% | 454 |
| Nov 19, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 66.69 | - | 2 |
| Nov 18, 2025 | 68.11 | 68.32 | 67.97 | 67.97 | 66.69 | -4.05% | 29 |
| Nov 17, 2025 | 70.77 | 70.84 | 70.77 | 70.84 | 69.51 | 3.37% | 17 |
| Nov 11, 2025 | 67.76 | 68.53 | 67.76 | 68.53 | 67.24 | 1.14% | 163 |
| Nov 10, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 66.49 | 0.10% | 1 |
| Nov 6, 2025 | 67.76 | 67.76 | 67.69 | 67.69 | 66.42 | -0.10% | 63 |
| Nov 5, 2025 | 67.92 | 67.92 | 67.76 | 67.76 | 66.49 | 0.77% | 15 |
| Nov 4, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 65.98 | 2.41% | 15 |
| Nov 3, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 64.43 | -1.78% | 3 |
| Oct 31, 2025 | 66.43 | 66.85 | 66.36 | 66.85 | 65.59 | 0.94% | 355 |