News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	496.778	2,54%	20,39	20,39	21,175	20,98
05/10/2023	784.918	-0,54%	20,10	20,355	20,685	20,46
04/10/2023	403.633	2,14%	20,10	20,015	20,59	20,57
03/10/2023	711.374	-3,17%	20,85	20,09	20,84	20,14
02/10/2023	1.002.841	-0,34%	20,42	20,665	20,94	20,80
29/09/2023	615.525	0,43%	20,42	20,79	21,01	20,87
28/09/2023	667.332	1,91%	20,42	20,39	20,835	20,78
27/09/2023	718.768	0,20%	20,25	20,285	20,48	20,39
26/09/2023	780.167	-0,54%	20,32	20,13	20,47	20,35
25/09/2023	1.000.584	0,49%	20,32	20,32	20,52	20,46
22/09/2023	630.247	-1,45%	20,64	20,2915	20,70	20,36
21/09/2023	806.535	1,28%	20,31	20,195	20,99	20,66
20/09/2023	527.449	-1,16%	20,71	20,38	20,75	20,40
19/09/2023	370.732	0,05%	20,68	20,56	20,72	20,64
18/09/2023	691.448	-1,67%	21,12	20,575	21,09	20,63
15/09/2023	1.212.954	-0,94%	21,12	20,89	21,26	20,98
14/09/2023	598.457	1,34%	21,12	20,945	21,20	21,18
13/09/2023	1.116.219	-2,61%	21,57	20,85	21,559	20,90
12/09/2023	649.192	-0,46%	21,57	21,19	21,66	21,46
11/09/2023	706.867	0,00%	21,65	21,61	21,88	21,66
08/09/2023	658.132	0,56%	21,65	21,615	21,785	21,66
07/09/2023	550.772	-1,01%	21,75	21,52	21,80	21,54
06/09/2023	708.926	0,28%	21,65	21,645	21,80	21,76
05/09/2023	614.216	-0,41%	21,67	21,415	21,71	21,70
04/09/2023	543.387	-0,68%	22,06	21,65	22,07	21,85
01/09/2023	543.387	-0,68%	22,06	21,65	22,07	21,85
31/08/2023	783.771	0,64%	21,92	21,85	22,135	22,00
30/08/2023	432.043	1,02%	21,59	21,63	21,885	21,86
29/08/2023	439.445	1,50%	21,38	21,27	21,695	21,64
28/08/2023	210.676	0,57%	21,37	21,265	21,49	21,32
25/08/2023	490.261	0,43%	21,13	21,015	21,315	21,20
24/08/2023	370.387	-1,03%	21,12	21,10	21,525	21,11
23/08/2023	229.284	0,95%	21,12	21,125	21,40	21,33
22/08/2023	580.621	0,43%	21,12	21,04	21,32	21,13
21/08/2023	341.611	-0,71%	21,13	20,79	21,27	21,04
18/08/2023	409.348	0,00%	21,03	21,03	21,27	21,19
17/08/2023	588.741	-1,85%	21,64	21,19	21,68	21,19
16/08/2023	546.474	0,98%	21,40	21,44	21,97	21,59
15/08/2023	371.290	-3,21%	21,81	21,32	21,81	21,38
14/08/2023	450.774	1,84%	21,64	21,53	22,095	22,09
11/08/2023	650.585	4,73%	20,92	20,92	21,7288	21,69
10/08/2023	627.777	-0,34%	20,95	20,5401	21,05	20,71
09/08/2023	509.049	-0,05%	20,71	20,62	20,97	20,78
08/08/2023	459.506	0,73%	20,45	20,495	20,7975	20,79
07/08/2023	417.088	1,68%	20,15	20,12	20,78	20,64
04/08/2023	311.711	0,79%	20,15	20,12	20,665	20,30
03/08/2023	370.402	0,50%	20,01	19,85	20,245	20,14
02/08/2023	567.932	-0,40%	19,68	19,73	20,09	20,04
01/08/2023	560.222	0,05%	19,68	19,83	20,26	20,12
31/07/2023	657.214	2,29%	19,68	19,67	20,16	20,11
28/07/2023	392.221	0,61%	19,75	19,485	19,90	19,66
27/07/2023	515.058	0,36%	19,75	19,49	19,85	19,54
26/07/2023	201.014	-0,31%	19,60	19,365	19,73	19,47
25/07/2023	312.447	-0,20%	19,63	19,435	19,655	19,53
24/07/2023	242.201	-1,56%	19,83	19,5225	20,02	19,57
21/07/2023	491.515	-1,14%	20,12	19,865	20,16	19,88
20/07/2023	464.163	-1,37%	20,44	20,005	20,44	20,11
19/07/2023	347.984	-2,02%	20,68	20,36	20,82	20,39
18/07/2023	320.937	0,82%	20,68	20,625	20,93	20,81
17/07/2023	441.162	1,18%	20,57	20,26	20,69	20,64
14/07/2023	299.032	-0,54%	20,57	20,235	20,55	20,40
13/07/2023	444.082	0,89%	20,42	20,35	20,54	20,51
12/07/2023	334.606	1,25%	19,81	20,26	20,545	20,33
11/07/2023	347.581	1,62%	19,81	19,705	20,08	20,08
10/07/2023	339.018	-0,75%	19,67	19,675	19,995	19,76
07/07/2023	549.729	1,12%	19,67	19,66	20,07	19,91
06/07/2023	225.493	-0,10%	19,50	19,195	19,705	19,69
05/07/2023	288.661	-0,30%	19,61	19,41	19,735	19,71
04/07/2023	157.936	0,25%	19,64	19,60	19,82	19,77
03/07/2023	157.936	0,25%	19,64	19,60	19,82	19,77
30/06/2023	437.093	-0,10%	19,92	19,69	19,93	19,72
29/06/2023	243.128	-0,05%	19,74	19,68	19,885	19,74
28/06/2023	340.484	1,39%	19,46	19,42	19,77	19,75
27/06/2023	278.232	1,72%	19,14	19,115	19,605	19,48
26/06/2023	279.847	0,79%	19,01	18,99	19,23	19,15
23/06/2023	627.226	-0,42%	18,90	18,845	19,12	19,00
22/06/2023	263.152	-2,15%	19,49	19,045	19,535	19,08
21/06/2023	288.006	0,78%	19,23	19,165	19,535	19,50
20/06/2023	411.459	-2,27%	19,80	19,31	19,80	19,35
19/06/2023	820.250	0,20%	19,89	19,68	19,92	19,80
16/06/2023	820.250	0,20%	19,89	19,68	19,92	19,80
15/06/2023	707.436	1,59%	19,48	19,415	19,805	19,80
14/06/2023	511.093	-0,81%	19,35	19,39	19,93	19,49
13/06/2023	606.607	2,29%	19,35	19,28	19,74	19,65
12/06/2023	544.119	-1,08%	19,42	19,18	19,485	19,21
09/06/2023	464.061	0,47%	19,33	19,18	19,465	19,42
08/06/2023	673.743	-1,13%	19,45	19,14	19,53	19,33
07/06/2023	637.218	2,30%	18,77	19,12	19,592	19,55
06/06/2023	375.250	1,54%	18,77	18,77	19,14	19,11
05/06/2023	357.348	-1,00%	19,01	18,80	19,05	18,82
02/06/2023	366.736	0,69%	18,98	18,76	19,16	19,01
01/06/2023	586.858	2,17%	18,58	18,395	18,89	18,88
31/05/2023	423.587	1,50%	18,44	18,71	18,96	18,92
30/05/2023	423.587	1,50%	18,44	18,71	18,96	18,92
29/05/2023	232.335	1,75%	18,44	18,305	18,67	18,64
26/05/2023	232.335	1,75%	18,44	18,305	18,67	18,64
25/05/2023	312.190	-0,06%	18,35	18,23	18,53	18,32
24/05/2023	321.796	-0,76%	18,38	18,19	18,425	18,33
23/05/2023	332.896	-0,91%	18,50	18,45	18,69	18,47
22/05/2023	205.296	-0,32%	18,77	18,515	18,77	18,64