News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	180.624	-0,70%	29,20	29,03	29,345	29,085
16/07/2024	600.230	3,35%	28,51	28,46	29,37	29,29
15/07/2024	644.416	-0,11%	28,44	28,175	28,54	28,34
12/07/2024	1.019.180	-0,94%	28,83	28,43	28,898	28,37
11/07/2024	460.152	0,04%	28,83	28,635	28,865	28,64
10/07/2024	315.242	0,25%	28,69	28,505	28,75	28,63
09/07/2024	422.171	1,64%	28,10	27,59	28,725	28,56
08/07/2024	235.919	-0,81%	28,61	28,055	28,45	28,10
05/07/2024	241.011	-0,63%	28,33	28,27	28,49	28,33
04/07/2024	205.537	0,32%	28,46	28,46	28,68	28,51
03/07/2024	205.415	0,32%	28,46	28,46	28,68	28,51
02/07/2024	402.401	0,96%	28,56	28,03	28,455	28,42
01/07/2024	218.877	-0,85%	28,56	28,15	28,715	28,15
28/06/2024	1.239.224	-0,84%	28,56	28,33	28,85	28,39
27/06/2024	654.677	-0,31%	28,77	28,52	28,74	28,63
26/06/2024	547.453	0,04%	28,68	28,52	28,79	28,72
25/06/2024	466.135	1,41%	28,37	28,205	28,725	28,71
24/06/2024	759.883	0,35%	28,13	27,995	28,405	28,31
21/06/2024	1.335.363	2,55%	27,55	27,22	28,25	28,21
20/06/2024	404.347	-0,51%	27,40	27,44	27,82	27,51
19/06/2024	450.125	0,73%	27,40	27,40	27,76	27,65
18/06/2024	246.782	0,78%	27,40	27,40	27,76	27,665
17/06/2024	219.973	-0,80%	27,60	27,35	27,65	27,45
14/06/2024	199.826	-0,40%	27,61	27,375	27,755	27,67
13/06/2024	197.833	-1,31%	28,02	27,595	28,02	27,78
12/06/2024	222.379	0,93%	28,34	28,01	28,42	28,15
11/06/2024	429.335	0,22%	28,19	27,67	28,00	27,89
10/06/2024	209.566	0,11%	28,19	27,59	27,835	27,82
07/06/2024	305.285	-1,84%	28,19	27,725	28,16	27,79
06/06/2024	388.073	-0,67%	27,95	28,23	28,51	28,31
05/06/2024	456.076	2,67%	27,95	27,75	28,49	28,50
04/06/2024	634.165	-1,00%	27,95	26,77	28,135	27,76
03/06/2024	308.128	0,57%	28,05	27,78	28,15	28,04
31/05/2024	439.709	0,72%	27,69	27,57	27,90	27,88
30/05/2024	285.397	0,99%	27,10	27,30	27,715	27,68
29/05/2024	207.649	-0,29%	27,10	27,10	27,51	27,41
28/05/2024	281.507	-0,11%	26,85	27,34	27,67	27,49
27/05/2024	0	3,11%	26,85	26,74	27,55	27,52
24/05/2024	312.162	3,11%	26,85	26,74	27,55	27,52
23/05/2024	437.365	-0,15%	27,47	26,62	27,47	26,69
22/05/2024	359.152	-1,33%	27,08	26,72	27,14	26,73
21/05/2024	269.056	-0,51%	27,08	26,96	27,20	27,09
20/05/2024	214.264	0,55%	27,08	27,01	27,24	27,23
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