Novo Nordisk AS

N1VO34
🏛️ brazil →
38.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 37.27 37.27 37.21 37.21 0.8K
10:05 37.17 37.17 37.17 37.17 0.0K
10:15 37.12 37.12 37.12 37.12 0.0K
10:20 37.12 37.12 37.12 37.12 0.0K
10:25 37.13 37.13 37.08 37.08 0.1K
10:30 37.43 37.43 37.43 37.43 0.0K
10:35 37.47 37.47 37.38 37.40 0.0K
10:40 37.47 37.47 37.40 37.40 1.0K
10:45 37.48 37.48 37.40 37.43 0.0K
10:50 37.39 37.39 37.24 37.24 0.3K
10:55 37.24 37.24 37.16 37.16 0.2K
11:00 37.24 37.24 37.00 37.00 0.3K
11:05 36.99 36.99 36.90 36.92 0.1K
11:10 36.90 36.96 36.87 36.87 0.0K
11:15 36.96 36.96 36.80 36.80 0.0K
11:20 36.72 36.72 36.69 36.69 0.0K
11:25 36.69 36.77 36.69 36.77 0.0K
11:30 36.87 36.87 36.80 36.80 0.0K
11:35 36.77 36.79 36.71 36.79 0.1K
11:40 36.76 36.76 36.70 36.70 0.0K
11:45 36.66 36.66 36.59 36.60 0.1K
11:50 36.60 36.64 36.60 36.64 0.0K
11:55 36.59 36.59 36.52 36.55 0.2K
12:00 36.65 36.65 36.59 36.59 0.1K
12:05 36.64 36.64 36.58 36.58 0.0K
12:10 36.58 36.58 36.52 36.54 0.0K
12:15 36.56 36.63 36.56 36.63 0.0K
12:20 36.64 36.67 36.64 36.67 0.0K
12:25 36.73 36.87 36.73 36.87 0.0K
12:30 36.86 36.88 36.84 36.88 0.1K
12:35 36.87 36.87 36.81 36.81 0.0K
12:40 36.79 36.79 36.79 36.79 0.0K
12:45 36.79 36.80 36.73 36.80 0.0K
12:50 36.83 36.83 36.80 36.80 0.0K
12:55 36.80 36.80 36.78 36.80 1.9K
13:00 36.80 36.80 36.71 36.80 16.8K
13:05 36.71 36.76 36.71 36.73 12.0K
13:10 36.83 36.83 36.83 36.83 0.0K
13:15 36.76 36.87 36.76 36.80 0.0K
13:20 36.87 36.91 36.87 36.91 0.0K
13:25 36.95 36.95 36.95 36.95 0.0K
13:30 36.84 36.95 36.84 36.85 0.0K
13:35 36.94 36.94 36.87 36.87 0.1K
13:40 36.96 36.99 36.88 36.94 0.1K
13:45 36.98 37.11 36.98 37.03 0.1K
13:50 37.09 37.09 37.06 37.06 0.0K
13:55 37.04 37.15 37.00 37.15 0.0K
14:00 37.23 37.23 37.23 37.23 0.5K
14:05 37.19 37.19 37.19 37.19 0.1K
14:10 37.19 37.19 37.19 37.19 0.1K
14:15 37.27 37.27 37.27 37.27 0.1K
14:20 37.16 37.16 37.16 37.16 0.0K
14:25 37.19 37.19 37.19 37.19 0.0K
14:30 37.17 37.19 37.17 37.19 1.1K
14:40 37.23 37.23 37.19 37.19 0.1K
14:50 37.13 37.13 37.10 37.10 1.0K
15:05 37.10 37.10 37.10 37.10 0.0K
15:10 37.04 37.04 37.03 37.03 0.0K
15:15 37.07 37.11 37.07 37.07 5.9K
15:30 37.05 37.05 37.05 37.05 0.0K
15:40 37.01 37.01 37.01 37.01 0.0K
15:45 37.00 37.04 37.00 37.04 0.3K
16:05 37.04 37.04 36.99 36.99 0.7K
16:10 37.00 37.00 37.00 37.00 0.6K
16:25 37.07 37.07 37.07 37.07 0.0K
16:35 37.05 37.11 37.05 37.11 0.1K
16:40 37.01 37.01 37.01 37.01 0.0K
16:45 37.02 37.02 37.02 37.02 0.0K
16:55 37.24 37.24 37.24 37.24 3.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 38.61 39.41 38.61 38.90 0.0M
2025-10-01 37.16 39.40 37.04 39.40 0.1M
2025-09-30 36.31 36.99 35.80 36.99 0.0M
2025-09-29 36.30 37.06 35.50 37.06 0.0M
2025-09-26 37.39 37.48 36.52 37.24 0.0M
2025-09-25 39.14 39.14 37.60 37.60 0.0M
2025-09-24 39.37 39.37 38.74 39.19 0.0M
2025-09-23 40.62 40.62 39.10 39.43 0.0M
2025-09-22 40.18 40.77 39.76 40.51 0.0M
2025-09-19 41.04 41.48 40.42 40.71 0.0M
2025-09-18 41.33 41.42 40.41 41.15 0.1M
2025-09-17 38.31 39.15 38.25 38.69 0.0M
2025-09-16 37.24 38.22 37.24 38.19 0.0M
2025-09-15 37.68 37.78 36.93 37.22 0.0M
2025-09-12 37.00 37.15 36.48 36.90 0.0M
2025-09-11 37.03 37.03 36.20 36.80 0.1M
2025-09-10 36.92 37.36 36.48 37.06 0.0M
2025-09-09 36.26 36.75 35.80 36.55 0.0M
2025-09-08 37.07 37.32 36.70 36.83 0.0M
2025-09-05 37.99 37.99 37.07 37.20 0.0M
2025-09-04 38.71 38.71 37.96 38.08 0.0M
2025-09-03 38.45 39.07 38.44 38.72 0.0M
2025-09-02 37.45 39.07 37.45 38.44 0.0M
2025-09-01 39.07 39.12 37.51 38.22 0.0M
2025-08-29 38.00 38.68 37.84 38.68 0.0M
2025-08-28 38.36 38.36 37.71 38.05 0.0M
2025-08-27 37.88 38.38 37.58 37.90 0.0M
2025-08-26 37.38 37.58 37.06 37.39 0.0M
2025-08-25 39.00 39.48 38.04 38.09 0.0M
2025-08-22 38.25 39.26 38.25 38.62 0.0M
2025-08-21 37.30 38.33 37.30 38.24 0.0M
2025-08-20 36.92 37.43 36.92 37.15 0.0M
2025-08-19 37.15 37.95 36.99 37.69 0.0M
2025-08-18 36.50 37.19 36.42 36.85 0.3M
2025-08-15 34.41 35.52 34.41 35.52 0.0M
2025-08-14 34.27 35.23 33.62 34.45 0.1M
2025-08-13 33.61 34.27 33.47 34.27 0.0M
2025-08-12 33.33 33.71 33.09 33.39 0.0M
2025-08-11 34.28 34.28 33.64 33.70 0.0M
2025-08-08 34.11 34.47 33.73 34.28 0.1M
2025-08-07 33.44 33.50 32.71 32.87 0.1M
2025-08-06 32.00 32.00 30.80 30.92 0.1M
2025-08-05 33.64 33.64 32.46 32.55 0.0M
2025-08-04 34.21 34.21 33.23 33.74 0.0M
2025-08-01 32.99 33.95 32.96 33.45 0.1M
2025-07-31 34.44 34.62 32.65 32.65 0.2M
2025-07-30 35.84 36.47 34.60 36.47 0.2M
2025-07-29 38.13 38.64 37.25 37.74 0.2M
2025-07-28 49.80 49.80 48.01 48.50 0.0M
2025-07-25 49.12 49.90 48.88 49.90 0.0M
2025-07-24 48.12 49.36 48.12 48.81 0.1M
2025-07-23 47.50 48.73 47.50 48.12 0.0M
2025-07-22 45.41 46.63 45.33 46.30 0.0M
2025-07-21 45.51 45.51 44.56 45.31 0.0M
2025-07-18 45.60 45.60 44.65 45.05 0.0M
2025-07-17 46.36 46.48 45.10 45.20 0.1M
2025-07-16 46.99 47.48 46.51 46.76 0.0M
2025-07-15 48.34 48.34 46.46 47.26 0.2M
2025-07-14 48.13 48.26 47.57 47.93 0.2M
2025-07-11 48.70 48.70 47.61 47.65 0.2M
2025-07-10 48.41 49.77 48.08 49.65 0.1M
2025-07-09 47.01 48.16 47.01 48.16 0.1M
2025-07-08 47.78 48.16 46.91 47.52 0.0M
2025-07-07 46.84 47.59 46.84 47.30 0.0M
2025-07-04 46.40 49.67 46.36 46.36 0.0M
2025-07-03 47.40 47.40 46.40 47.03 0.0M
2025-07-02 47.89 47.89 47.10 47.47 0.0M
2025-07-01 46.65 48.16 46.40 47.41 0.0M
2025-06-30 46.77 47.59 46.65 46.98 0.0M
2025-06-27 47.15 47.42 46.77 46.77 0.0M
2025-06-26 46.74 47.07 46.14 46.41 0.0M
2025-06-25 48.70 48.70 46.36 46.90 0.0M
2025-06-24 48.50 49.10 48.14 49.10 0.0M
2025-06-23 47.73 48.35 47.05 48.04 0.1M
2025-06-20 51.00 51.23 49.98 50.95 0.0M
2025-06-18 51.76 51.76 50.50 50.80 0.0M
2025-06-17 52.00 52.00 51.00 51.24 0.0M
2025-06-16 54.28 54.30 52.64 52.64 0.0M
2025-06-13 56.70 57.25 55.11 55.11 0.0M
2025-06-12 55.85 56.42 55.34 56.42 0.0M
2025-06-11 54.99 55.37 54.40 54.64 0.0M
2025-06-10 53.37 55.99 53.36 55.00 0.0M
2025-06-09 52.56 53.59 51.85 52.70 0.0M
2025-06-06 51.55 52.59 51.55 52.24 0.0M
2025-06-05 51.67 51.67 50.51 50.85 0.0M
2025-06-04 50.75 51.51 50.65 51.50 0.0M
2025-06-03 51.78 51.78 49.71 49.71 0.1M
2025-06-02 51.40 51.71 50.55 51.50 0.0M
2025-05-30 49.40 51.17 49.25 50.90 0.0M
2025-05-29 49.52 49.52 48.23 49.45 0.0M
2025-05-28 49.19 50.54 48.71 50.54 0.0M
2025-05-27 50.17 50.50 49.65 50.31 0.2M
2025-05-26 47.12 48.80 47.12 48.72 0.0M
2025-05-23 48.17 48.39 47.31 48.09 0.0M
2025-05-22 47.68 48.40 47.00 48.40 0.0M
2025-05-21 48.60 49.35 48.22 48.30 0.0M
2025-05-20 48.68 49.47 48.11 48.84 0.0M
2025-05-19 46.80 47.30 45.81 47.30 0.0M
2025-05-16 46.00 46.00 45.02 45.44 0.0M
2025-05-15 45.84 47.10 45.63 47.04 0.0M
2025-05-14 45.62 47.09 45.03 45.99 0.0M
2025-05-13 46.98 47.05 45.66 45.86 0.0M
2025-05-12 45.60 48.15 43.90 48.03 0.0M
2025-05-09 46.68 47.60 46.29 46.29 0.0M
2025-05-08 47.59 47.59 45.78 46.21 0.0M
2025-05-07 49.80 50.00 48.09 49.49 0.0M
2025-05-06 49.05 49.06 47.00 47.50 0.0M
2025-05-05 49.16 49.43 48.60 49.22 0.0M
2025-05-02 50.00 50.00 48.46 48.55 0.1M
2025-04-30 46.12 47.24 46.12 47.04 0.0M
2025-04-29 45.50 46.04 45.31 45.97 0.0M
2025-04-28 44.24 44.73 43.76 44.05 0.0M
2025-04-25 43.71 44.25 43.10 44.24 0.0M
2025-04-24 44.19 44.53 44.01 44.21 0.0M
2025-04-23 43.24 44.46 43.24 43.51 0.0M
2025-04-22 42.66 43.25 42.46 42.48 0.0M
2025-04-17 43.18 43.23 42.05 42.23 0.0M
2025-04-16 48.34 48.34 45.73 45.89 0.0M
2025-04-15 48.34 48.50 47.10 48.30 0.0M
2025-04-14 48.50 48.70 47.92 48.50 0.0M
2025-04-11 47.00 47.57 46.61 47.25 0.0M
2025-04-10 47.53 47.53 44.25 44.52 0.0M
2025-04-09 44.83 47.52 44.83 47.20 0.0M
2025-04-08 47.07 47.80 45.40 45.40 0.0M
2025-04-07 46.44 47.37 44.85 46.60 0.0M
2025-04-04 46.70 46.99 45.55 45.98 0.0M
2025-04-03 47.86 48.37 46.90 46.93 0.0M
2025-04-02 48.60 49.07 47.73 49.07 0.0M
2025-04-01 49.70 49.77 48.08 48.46 0.0M
2025-03-31 49.05 49.48 48.00 49.48 0.0M
2025-03-28 50.40 50.40 48.41 49.11 0.0M
2025-03-27 50.11 52.38 49.45 49.45 0.0M
2025-03-26 51.59 51.59 50.57 50.62 0.0M
2025-03-25 54.34 54.34 51.58 52.10 0.0M
2025-03-24 54.46 54.46 53.16 53.80 0.0M
2025-03-21 54.16 54.81 53.52 54.38 0.0M
2025-03-20 55.42 58.11 55.42 58.11 0.0M
2025-03-19 56.60 57.47 55.56 55.65 0.0M
2025-03-18 59.20 59.21 56.59 56.59 0.0M
2025-03-17 56.62 57.28 56.58 56.79 0.0M
2025-03-14 54.97 55.37 54.25 55.07 0.0M
2025-03-13 55.56 55.97 54.73 54.97 0.0M
2025-03-12 54.76 54.76 53.75 54.05 0.0M
2025-03-11 58.04 58.04 56.19 56.54 0.0M
2025-03-10 58.15 58.47 56.75 57.80 0.0M
2025-03-07 63.66 64.15 62.24 63.09 0.0M
2025-03-06 64.03 64.03 62.90 63.00 0.0M
2025-03-05 66.27 66.83 65.12 65.12 0.0M
2025-02-28 64.04 66.41 64.04 66.30 0.0M
2025-02-27 65.84 65.84 64.03 64.03 0.0M
2025-02-26 65.40 66.04 64.52 65.18 0.0M
2025-02-25 66.71 67.84 64.23 65.40 0.0M
2025-02-24 64.00 65.74 63.17 65.31 0.0M
2025-02-21 60.90 63.32 60.71 63.32 0.0M
2025-02-20 59.15 59.60 58.85 59.43 0.0M
2025-02-19 58.88 60.00 58.80 59.74 0.0M
2025-02-18 57.90 58.92 57.84 58.88 0.0M
2025-02-17 55.76 57.83 52.50 55.81 0.0M
2025-02-14 57.00 57.04 55.40 55.76 0.0M
2025-02-13 58.50 58.50 56.46 56.46 0.0M
2025-02-12 59.00 59.03 57.88 58.50 0.0M
2025-02-11 59.53 60.70 59.53 60.56 0.0M
2025-02-10 62.38 62.43 60.41 60.75 0.0M
2025-02-07 63.00 64.41 62.27 62.38 0.1M
2025-02-06 62.58 64.03 62.48 63.00 0.0M
2025-02-05 60.51 63.09 60.51 62.27 0.0M
2025-02-04 59.11 60.23 58.99 59.90 0.0M
2025-02-03 60.50 61.11 59.99 60.32 0.0M
2025-01-31 62.45 62.45 61.50 61.68 0.1M
2025-01-30 61.97 63.35 61.82 62.58 0.0M
2025-01-29 63.23 63.23 61.55 61.55 0.0M
2025-01-28 63.50 63.82 61.86 62.60 0.0M
2025-01-27 65.06 65.30 61.79 64.50 0.0M
2025-01-24 67.02 67.25 63.87 65.07 0.0M
2025-01-23 60.40 60.72 59.50 60.02 0.0M
2025-01-22 60.52 61.37 59.70 59.78 0.0M
2025-01-21 59.44 61.17 59.44 61.12 0.3M
2025-01-20 60.86 60.86 59.36 59.36 0.0M
2025-01-17 63.99 63.99 59.26 59.92 0.0M
2025-01-16 64.03 64.03 61.86 64.03 0.0M
2025-01-15 62.01 62.97 62.01 62.50 0.0M
2025-01-14 63.99 63.99 60.41 62.00 0.0M
2025-01-13 65.63 66.70 63.76 66.70 0.0M
2025-01-10 65.86 66.60 65.42 65.63 0.0M
2025-01-09 66.50 66.50 65.07 65.19 0.0M
2025-01-08 65.86 66.24 64.84 65.28 0.0M
2025-01-07 64.98 64.98 63.04 64.00 0.0M
2025-01-06 67.00 67.00 64.70 65.29 0.0M
2025-01-03 67.91 68.00 66.90 67.14 0.0M
2025-01-02 68.00 68.80 66.94 67.23 0.0M