BiG | O banco que entende os seus valores.

News Corporation Class B (NWSOTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	43.578	0,99%	30,15	30,15	30,55	30,55
24/04/2026	427.303	-0,53%	30,40	30,01	30,575	30,24
23/04/2026	619.958	-1,11%	30,91	30,03	31,00	30,40
22/04/2026	323.319	1,05%	30,51	30,40	30,95	30,74
21/04/2026	415.973	1,47%	30,10	29,78	30,52	30,42
20/04/2026	292.918	0,07%	29,90	29,25	30,085	29,98
17/04/2026	345.615	1,05%	29,75	29,60	30,16	29,96
16/04/2026	431.008	1,73%	29,29	29,01	29,745	29,65
15/04/2026	407.486	1,11%	28,88	28,76	29,39	29,15
14/04/2026	591.364	0,00%	28,77	28,71	29,47	28,83
13/04/2026	408.211	2,02%	28,29	28,19	28,84	28,83
10/04/2026	547.879	-0,53%	28,40	28,155	28,54	28,26
09/04/2026	381.237	-1,06%	28,60	28,25	28,725	28,40
08/04/2026	549.361	2,14%	28,10	28,10	28,75	28,70
07/04/2026	403.812	-0,14%	27,98	27,45	28,40	28,10
06/04/2026	553.058	0,11%	28,13	27,935	28,38	28,14
02/04/2026	687.868	-0,14%	28,15	27,625	28,38	28,11
01/04/2026	984.310	-1,26%	28,81	28,065	29,09	28,15
31/03/2026	2.339.458	0,67%	28,67	28,15	29,33	28,51
30/03/2026	1.229.893	1,91%	27,92	27,66	28,355	28,32
27/03/2026	875.027	0,91%	27,35	27,23	27,84	27,79
26/03/2026	524.844	-0,18%	27,60	27,03	27,60	27,55
25/03/2026	764.358	1,55%	27,45	27,065	27,65	27,59
24/03/2026	1.468.343	-1,06%	27,45	26,87	27,45	27,17
23/03/2026	1.544.473	0,26%	27,58	27,34	28,19	27,46
20/03/2026	1.272.044	0,55%	27,03	26,985	27,585	27,39
19/03/2026	1.171.240	-0,22%	27,04	26,58	27,54	27,24
18/03/2026	562.318	-0,26%	27,50	27,10	27,60	27,30
17/03/2026	720.719	0,04%	27,36	27,36	27,99	27,37
16/03/2026	662.892	2,24%	27,02	26,85	27,68	27,36
13/03/2026	551.933	0,38%	27,07	26,71	27,145	26,76
12/03/2026	1.006.445	-2,81%	27,38	26,60	27,64	26,66
11/03/2026	496.012	1,14%	27,05	27,05	27,58	27,43
10/03/2026	578.318	-1,77%	27,71	27,051	27,71	27,12
09/03/2026	562.611	-0,02%	27,45	26,92	27,79	27,71
06/03/2026	603.432	2,86%	27,01	26,90	27,74	27,70
05/03/2026	826.770	0,92%	26,78	26,67	27,14	26,935
04/03/2026	827.093	1,79%	26,05	26,05	26,93	26,69
03/03/2026	1.158.674	-0,72%	26,04	25,90	26,49	26,22
02/03/2026	933.333	-1,38%	26,50	25,292	26,78	26,41
27/02/2026	1.002.468	-0,54%	26,95	26,62	26,975	26,78
26/02/2026	938.692	2,59%	26,27	26,24	27,13	26,94
25/02/2026	1.117.195	0,85%	25,96	25,80	26,38	26,26
24/02/2026	700.030	0,77%	25,68	25,63	26,35	26,04
23/02/2026	811.870	-2,67%	26,40	25,74	26,40	25,84
20/02/2026	803.508	1,38%	25,95	25,95	26,73	26,55
19/02/2026	1.079.458	-0,34%	26,13	25,91	26,37	26,19
18/02/2026	1.057.667	-0,15%	26,0461	26,0461	26,555	26,28
17/02/2026	1.086.763	1,23%	26,10	25,955	26,50	26,32
13/02/2026	894.113	1,33%	25,5765	25,49	26,05	26,00
12/02/2026	775.292	-4,11%	26,78	25,51	27,40	25,66
11/02/2026	946.757	-1,62%	27,80	26,60	27,80	26,76
10/02/2026	841.788	3,54%	26,30	26,30	27,38	27,20
09/02/2026	1.230.576	1,12%	26,02	25,57	26,43	26,27
06/02/2026	1.752.148	-6,41%	26,90	25,57	27,115	25,98
05/02/2026	2.030.008	-2,49%	28,06	26,89	28,20	27,39
04/02/2026	1.393.249	-2,60%	30,00	28,01	30,00	28,09
03/02/2026	796.540	-6,61%	30,89	28,69	30,89	28,84
02/02/2026	434.592	-0,71%	31,26	30,65	31,40	30,88
30/01/2026	589.786	1,60%	30,61	30,5117	31,11	31,10
29/01/2026	650.456	0,00%	30,61	30,27	30,82	30,61
28/01/2026	754.603	-0,75%	30,81	30,55	31,085	30,61
27/01/2026	686.454	-0,55%	31,22	30,785	31,22	30,84
26/01/2026	283.584	-0,32%	31,20	30,855	31,21	31,01
23/01/2026	838.862	0,49%	30,90	30,88	31,17	31,10
22/01/2026	478.814	2,31%	30,70	30,35	30,985	30,95
21/01/2026	740.505	0,53%	30,01	30,01	30,64	30,25
20/01/2026	934.164	-0,66%	29,90	29,70	30,51	30,09
16/01/2026	1.149.987	-1,34%	30,80	30,14	30,855	30,29
15/01/2026	930.693	0,03%	30,90	30,61	31,14	30,70
14/01/2026	744.921	0,26%	30,51	30,45	30,78	30,69
13/01/2026	599.008	0,36%	30,41	30,23	30,70	30,61
12/01/2026	665.136	0,99%	30,34	30,15	30,56	30,50
09/01/2026	376.671	-0,20%	30,17	30,05	30,385	30,20
08/01/2026	809.419	0,37%	30,00	30,00	30,54	30,26
07/01/2026	491.766	0,17%	30,20	29,97	30,37	30,15
06/01/2026	533.953	0,67%	29,73	29,70	30,13	30,10
05/01/2026	422.019	0,44%	30,00	29,57	30,29	29,90
02/01/2026	440.629	0,47%	29,88	29,29	29,99	29,77
31/12/2025	451.653	-0,97%	30,20	29,57	30,20	29,63
30/12/2025	352.070	0,40%	30,00	29,63	30,12	29,63
29/12/2025	446.906	-0,23%	30,10	29,745	30,25	29,80
26/12/2025	241.263	-0,47%	29,87	29,80	30,305	29,87
24/12/2025	297.170	0,03%	30,19	29,805	30,19	30,01
23/12/2025	295.168	0,37%	29,80	29,80	30,33	30,00
22/12/2025	533.048	0,34%	30,09	29,80	30,27	29,89
19/12/2025	1.309.516	0,07%	29,96	29,48	30,96	29,79
18/12/2025	557.628	0,54%	29,74	29,50	29,91	29,77
17/12/2025	400.298	0,34%	29,68	29,27	29,86	29,61
16/12/2025	648.549	0,72%	29,10	29,10	29,525	29,48
15/12/2025	905.916	-1,35%	30,00	29,255	30,29	29,27
12/12/2025	396.412	0,34%	29,56	29,55	29,97	29,66
11/12/2025	530.068	0,14%	29,30	29,30	30,035	29,56
10/12/2025	443.626	0,27%	29,20	29,20	29,65	29,52
09/12/2025	369.193	0,41%	29,02	29,02	29,51	29,44
08/12/2025	454.291	-0,91%	29,40	29,055	30,00	29,32
05/12/2025	607.365	1,58%	28,80	28,77	29,76	29,59
04/12/2025	556.225	0,41%	29,21	28,98	29,33	29,13
03/12/2025	550.265	0,14%	28,60	28,60	29,15	29,01
02/12/2025	628.600	-0,04%	28,85	28,69	29,20	28,97