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	419.296	-1,26%	29,20	28,80	29,345	28,92
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