News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,15%	27,08	26,93	27,08	27,08
17/05/2024	163.297	-0,15%	27,08	26,93	27,08	27,08
16/05/2024	455.349	1,23%	26,81	26,81	27,34	27,12
15/05/2024	453.826	1,48%	26,62	26,49	26,865	26,79
14/05/2024	286.593	0,42%	26,34	26,20	26,485	26,40
13/05/2024	551.974	1,66%	25,63	25,9499	26,385	26,29
10/05/2024	610.765	0,90%	25,63	25,51	25,92	25,86
09/05/2024	763.380	2,81%	24,82	23,99	25,80	25,63
08/05/2024	567.241	-1,27%	24,98	24,79	25,12	24,93
07/05/2024	414.324	-0,47%	25,65	25,15	25,67	25,25
06/05/2024	620.715	0,44%	25,35	25,03	25,449	25,37
03/05/2024	343.564	1,96%	24,57	24,99	25,33	25,265
02/05/2024	392.576	0,98%	24,57	24,505	24,865	24,78
01/05/2024	715.239	0,00%	24,57	24,425	24,87	24,54
30/04/2024	488.905	-1,80%	25,04	24,36	24,97	24,54
29/04/2024	473.190	0,12%	25,04	24,96	25,31	24,99
26/04/2024	343.192	0,08%	25,41	24,6949	25,045	24,96
25/04/2024	308.752	-1,54%	25,41	24,72	25,27	24,94
24/04/2024	280.780	-0,39%	25,41	25,26	25,53	25,33
23/04/2024	377.185	0,95%	25,26	25,29	25,51	25,43
22/04/2024	330.708	1,66%	24,93	24,865	25,30	25,19
19/04/2024	340.407	-0,12%	24,90	24,725	25,0075	24,78
18/04/2024	223.507	-0,56%	24,93	24,75	25,3699	24,81
17/04/2024	303.165	0,52%	24,84	24,92	25,085	24,95
16/04/2024	293.187	-0,72%	24,84	24,68	24,99	24,82
15/04/2024	406.486	-0,44%	25,35	24,95	25,49	25,00
12/04/2024	305.124	-2,37%	25,88	25,065	25,46	25,11
11/04/2024	535.990	0,35%	25,88	25,58	25,88	25,72
10/04/2024	451.486	-2,70%	25,92	25,55	26,21	25,63
09/04/2024	525.106	-0,68%	26,70	26,24	26,81	26,34
08/04/2024	500.278	0,23%	26,60	26,49	26,73	26,52
05/04/2024	351.788	0,30%	26,81	26,34	26,64	26,46
04/04/2024	466.399	-0,57%	26,81	26,36	26,985	26,38
03/04/2024	415.475	0,76%	26,54	26,10	26,565	26,53
02/04/2024	253.679	-1,31%	26,54	26,28	26,55	26,33
01/04/2024	401.743	-1,40%	27,24	26,515	27,00	26,68
28/03/2024	369.375	-0,26%	27,24	27,04	27,42	27,06
27/03/2024	316.752	0,89%	27,15	26,90	27,35	27,13
26/03/2024	388.208	-0,04%	26,99	26,86	27,19	26,89
25/03/2024	333.027	0,37%	26,80	26,79	27,00	26,90
22/03/2024	503.961	-1,54%	27,13	26,79	27,172	26,80
21/03/2024	390.912	1,53%	26,98	26,93	27,24	27,22
20/03/2024	371.711	0,64%	26,68	26,56	26,87	26,81
19/03/2024	218.080	1,06%	26,57	26,32	26,73	26,64
18/03/2024	243.451	-0,30%	26,57	26,26	26,72	26,36
15/03/2024	1.634.568	-2,18%	27,18	26,42	27,27	26,44
14/03/2024	372.092	-0,99%	27,18	26,875	27,25	27,03
13/03/2024	344.289	0,11%	27,32	27,16	27,415	27,30
12/03/2024	352.807	-0,15%	27,35	27,26	27,66	27,27
11/03/2024	623.127	0,22%	27,35	26,4188	27,91	27,41
08/03/2024	483.213	0,52%	27,30	27,292	27,635	27,35
07/03/2024	272.658	0,44%	27,17	27,075	27,43	27,21
06/03/2024	326.762	0,63%	26,94	26,92	27,12	27,09
05/03/2024	528.240	-0,44%	26,94	26,25	27,03	26,92
04/03/2024	511.805	-1,31%	27,90	26,84	27,95	27,04
01/03/2024	563.978	-2,11%	27,90	27,3097	27,95	27,40
29/02/2024	682.458	1,86%	27,73	27,61	28,06	27,99
28/02/2024	233.968	-0,33%	27,65	27,35	27,59	27,48
27/02/2024	231.305	0,18%	27,65	27,40	27,65	27,57
26/02/2024	360.905	-0,22%	27,58	27,41	27,74	27,52
23/02/2024	263.595	-0,18%	27,24	27,52	27,66	27,58
22/02/2024	226.774	1,47%	27,24	27,24	27,66	27,63
21/02/2024	313.165	-0,62%	27,24	27,00	27,24	27,23
20/02/2024	300.000	-0,04%	27,68	27,30	27,515	27,40
19/02/2024	210.845	-0,94%	27,68	27,41	27,77	27,41
16/02/2024	210.845	-0,94%	27,68	27,41	27,77	27,41
15/02/2024	477.902	1,69%	27,35	27,30	27,86	27,67
14/02/2024	512.480	0,97%	27,11	26,96	27,11	27,21
13/02/2024	430.531	-1,10%	26,96	26,64	26,975	26,95
12/02/2024	510.771	0,15%	27,52	27,20	27,495	27,25
09/02/2024	532.510	0,74%	26,94	26,88	27,345	27,21
08/02/2024	1.420.329	6,76%	25,70	26,77	28,92	27,01
07/02/2024	698.115	-1,56%	25,70	24,79	25,82	25,30
06/02/2024	419.779	2,07%	25,45	25,07	25,705	25,70
05/02/2024	498.575	-2,02%	25,45	25,07	25,46	25,18
02/02/2024	571.102	0,00%	25,80	25,41	25,76	25,70
01/02/2024	496.910	0,51%	25,80	25,24	25,72	25,70
31/01/2024	558.692	-0,85%	25,80	25,54	25,97	25,57
30/01/2024	478.902	-1,38%	25,80	25,665	26,05	25,79
29/01/2024	411.842	1,55%	25,80	25,645	26,14	26,15
26/01/2024	292.938	0,27%	25,90	25,6311	25,94	25,75
25/01/2024	367.681	0,20%	25,90	25,6311	26,04	25,68
24/01/2024	363.000	1,34%	25,46	25,46	25,73	25,63
23/01/2024	403.796	0,36%	25,26	25,07	25,59	25,29
22/01/2024	471.767	0,76%	25,26	25,005	25,27	25,20
19/01/2024	595.386	1,71%	24,59	24,51	25,02	25,01
18/01/2024	432.893	0,33%	24,52	24,32	24,70	24,59
17/01/2024	534.214	-1,17%	24,52	24,435	24,765	24,51
16/01/2024	545.153	-2,13%	25,08	24,635	25,315	24,80
15/01/2024	246.493	-0,12%	25,50	25,215	25,48	25,34
12/01/2024	246.493	-0,12%	25,50	25,215	25,48	25,34
11/01/2024	446.839	0,20%	25,36	24,985	25,40	25,37
10/01/2024	482.698	-0,20%	25,26	25,225	25,505	25,32
09/01/2024	358.894	-1,63%	25,65	25,36	25,69	25,37
08/01/2024	874.580	0,82%	25,59	25,31	25,815	25,79
05/01/2024	624.568	0,79%	25,40	25,36	25,83	25,58
04/01/2024	626.117	-0,39%	25,55	25,25	25,60	25,38
03/01/2024	545.350	-0,51%	25,47	25,21	25,735	25,48
02/01/2024	339.155	-0,43%	25,69	25,33	25,635	25,61
29/12/2023	508.917	-0,39%	25,69	25,64	25,995	25,72