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 > >>
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
01/12/2025	289.481	-1,50%	29,45	28,95	29,80	28,98
28/11/2025	571.469	0,38%	29,60	29,00	29,60	29,43
26/11/2025	514.409	0,90%	29,15	29,14	29,385	29,32
25/11/2025	471.150	0,69%	29,00	28,505	29,21	29,06
24/11/2025	438.019	-0,48%	29,50	28,62	29,51	28,86
21/11/2025	447.558	3,57%	28,00	27,345	29,0999	29,00
20/11/2025	402.554	-1,38%	28,75	27,93	28,78	27,98
19/11/2025	478.463	-1,49%	28,75	28,345	29,10	28,36
18/11/2025	393.217	-0,47%	28,95	28,61	29,025	28,79
17/11/2025	335.519	-2,28%	29,03	28,73	29,43	28,92
14/11/2025	367.725	-0,40%	30,15	29,31	30,30	29,56
13/11/2025	393.377	-2,14%	30,40	29,645	30,50	29,68
12/11/2025	818.016	0,36%	30,60	29,87	30,60	30,33
11/11/2025	511.145	-0,33%	31,00	29,90	31,00	30,22
10/11/2025	792.735	0,10%	30,75	30,05	30,80	30,32
07/11/2025	438.723	6,29%	29,38	28,52	30,345	30,29
06/11/2025	410.284	-2,60%	29,30	28,44	29,58	28,48
05/11/2025	479.435	0,45%	28,95	28,95	29,44	29,20
04/11/2025	1.283.967	-3,21%	29,94	29,07	30,2875	29,07
03/11/2025	547.300	-1,31%	30,47	29,88	30,51	30,06
31/10/2025	633.117	-0,10%	30,37	30,15	31,28	30,47
30/10/2025	508.097	0,79%	30,20	29,8537	30,64	30,51
29/10/2025	515.233	-2,89%	31,76	30,22	31,76	30,27
28/10/2025	1.496.682	0,68%	31,00	31,00	31,46	31,17
27/10/2025	1.258.318	2,70%	30,63	30,51	31,15	30,96
24/10/2025	415.079	0,02%	30,14	30,135	30,39	30,145
23/10/2025	386.280	0,96%	29,70	29,70	30,27	30,14
22/10/2025	350.455	-0,48%	29,67	29,67	30,26	29,855
21/10/2025	381.005	0,20%	29,94	29,90	30,25	30,00
20/10/2025	372.446	1,39%	29,53	29,53	30,12	29,94
17/10/2025	488.258	0,31%	29,62	29,33	29,72	29,53
16/10/2025	405.954	-1,50%	29,64	29,34	30,01	29,48
15/10/2025	364.076	-0,07%	29,10	29,10	30,33	29,92
14/10/2025	386.980	1,35%	29,55	29,50	29,95	29,95
13/10/2025	601.868	0,92%	29,41	29,23	29,5738	29,55
10/10/2025	526.925	-1,46%	29,82	29,27	30,6928	29,28
09/10/2025	662.876	-2,59%	30,28	29,6601	30,66	29,71
08/10/2025	480.437	-1,26%	30,89	30,39	30,89	30,50
07/10/2025	768.101	-2,89%	31,61	30,865	31,73	30,89
06/10/2025	794.937	-0,87%	32,22	31,315	32,22	31,81
03/10/2025	780.385	-0,56%	32,28	32,04	32,65	32,09
02/10/2025	1.089.812	-0,56%	32,46	32,255	32,70	32,28
01/10/2025	1.160.364	-6,04%	34,13	32,395	34,33	32,46
30/09/2025	1.376.299	0,31%	33,94	33,82	35,205	34,55
29/09/2025	600.071	2,45%	33,81	33,62	34,54	34,46
26/09/2025	483.528	0,63%	33,41	33,36	33,85	33,63
25/09/2025	477.628	-0,51%	33,03	33,03	33,77	33,41
24/09/2025	455.690	-0,50%	33,8097	33,505	34,00	33,59
23/09/2025	559.859	-1,14%	34,06	33,705	34,37	33,76
22/09/2025	579.557	0,62%	33,92	33,74	34,25	34,15
19/09/2025	821.539	1,12%	33,56	33,53	33,95	33,92
18/09/2025	600.172	1,25%	33,22	33,22	33,82	33,56
17/09/2025	1.866.049	1,05%	32,80	32,59	33,3561	33,15
16/09/2025	1.258.040	-0,17%	32,6996	32,51	33,22	32,80
15/09/2025	1.520.909	1,81%	31,82	31,82	32,88	32,85