News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	275.383	0,82%	25,72	25,71	25,97	25,82
27-12-2023	333.687	1,23%	25,32	25,13	25,765	25,61
26-12-2023	272.750	1,44%	25,09	24,83	25,325	25,30
22-12-2023	233.487	0,52%	24,60	24,47	25,015	24,94
21-12-2023	217.480	1,39%	24,60	24,505	24,84	24,81
20-12-2023	462.845	-1,53%	24,87	24,475	25,015	24,47
19-12-2023	252.555	1,64%	24,45	24,56	24,895	24,85
18-12-2023	388.041	-0,33%	24,45	24,315	24,57	24,45
15-12-2023	1.416.558	0,45%	24,45	24,23	24,595	24,53
14-12-2023	479.695	2,69%	23,01	24,15	24,585	24,42
13-12-2023	618.307	3,21%	23,01	22,92	23,80	23,78
12-12-2023	460.728	-0,26%	23,11	22,845	23,353	23,04
11-12-2023	430.543	0,70%	22,95	22,88	23,175	23,10
08-12-2023	294.183	0,00%	22,92	22,72	23,10	22,94
07-12-2023	364.188	0,44%	22,93	22,21	23,015	22,94
06-12-2023	647.131	0,53%	23,06	22,71	22,98	22,84
05-12-2023	446.919	-1,56%	23,06	22,5201	22,92	22,72
04-12-2023	349.091	-0,30%	23,06	23,015	23,465	23,08
01-12-2023	243.699	0,48%	23,20	23,03	23,295	23,15
30-11-2023	792.860	-1,54%	23,39	22,915	23,41	23,04
29-11-2023	499.684	0,52%	23,37	22,99	23,415	23,40
28-11-2023	642.974	-0,81%	23,53	23,28	23,53	23,28
27-11-2023	1.212.792	2,31%	22,91	22,78	23,47	23,47
24-11-2023	356.127	0,44%	22,91	22,74	22,855	22,94
23-11-2023	739.743	2,10%	22,51	22,49	22,855	22,84
22-11-2023	453.867	2,10%	22,51	22,49	22,855	22,84
21-11-2023	517.548	0,86%	21,92	21,85	22,38	22,37
20-11-2023	302.615	1,19%	21,92	21,85	22,26	22,18
17-11-2023	1.108.621	-0,23%	22,09	21,82	22,115	21,92
16-11-2023	517.785	0,37%	21,92	21,745	22,06	21,97
15-11-2023	765.095	0,09%	21,90	21,77	22,207	21,89
14-11-2023	999.521	2,68%	21,70	21,70	22,0644	21,87
13-11-2023	696.884	-2,20%	21,74	21,19	21,74	21,30
10-11-2023	1.317.725	-1,54%	21,90	21,36	22,05	21,78
09-11-2023	852.242	-0,81%	22,39	21,96	22,46	22,12
08-11-2023	752.670	0,32%	22,32	22,235	22,57	22,30
07-11-2023	631.731	-1,02%	22,32	22,01	22,485	22,23
06-11-2023	653.142	-0,88%	22,64	22,41	22,775	22,46
03-11-2023	530.382	2,53%	22,46	22,40	22,675	22,66
02-11-2023	583.465	2,84%	21,77	21,77	22,28	22,10
01-11-2023	419.648	0,23%	21,36	21,245	21,54	21,49
31-10-2023	628.327	0,38%	21,20	21,32	21,595	21,44
30-10-2023	507.331	1,96%	21,20	21,05	21,38	21,36
27-10-2023	168.557	-1,41%	21,19	20,89	21,315	20,94
26-10-2023	612.276	-0,38%	21,28	21,18	21,45	21,24
25-10-2023	707.976	-4,22%	22,08	21,31	22,13	21,32
24-10-2023	507.896	1,69%	21,94	21,95	22,40	22,26
23-10-2023	830.112	-0,32%	21,94	21,77	22,25	21,89
20-10-2023	680.555	-1,79%	22,66	21,765	22,42	21,96
19-10-2023	771.203	-1,19%	23,00	22,29	22,68	22,36
18-10-2023	952.477	-1,57%	23,00	22,60	23,17	22,63
17-10-2023	2.087.119	1,37%	21,85	22,39	23,01	22,99
16-10-2023	1.214.863	4,37%	21,85	21,84	22,72	22,68
13-10-2023	1.484.583	0,51%	21,62	21,33	22,115	21,73
12-10-2023	568.232	-0,37%	21,71	21,425	21,78	21,62
11-10-2023	1.024.297	0,88%	21,12	21,07	21,89	21,70
10-10-2023	856.647	2,14%	20,91	20,7025	21,59	21,51
09-10-2023	660.435	0,38%	20,91	20,7025	21,125	21,06