Saltar para o conteúdo principal Login

News Corporation Class B (NWSOTC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025 675.940 0,00% 32,11 32,055 32,47 32,27
11/09/2025 1.012.464 2,36% 31,60 31,60 32,37 32,27
10/09/2025 1.021.101 -2,32% 32,99 31,56 32,99 31,56
09/09/2025 5.337.883 -4,55% 32,59 32,345 33,01 32,35
08/09/2025 405.483 1,71% 33,35 33,12 34,065 33,97
05/09/2025 283.890 0,69% 33,15 32,665 33,71 33,40
04/09/2025 438.340 0,85% 33,29 32,845 33,29 33,17
03/09/2025 907.868 -0,96% 33,9999 31,97 33,9999 32,89
02/09/2025 346.445 -1,95% 33,87 33,12 33,87 33,21
29/08/2025 383.380 -0,53% 34,05 33,71 34,09 33,87
28/08/2025 165.517 -0,18% 34,30 33,90 34,465 34,05
27/08/2025 247.226 -0,53% 34,39 34,06 34,49 34,11
26/08/2025 172.351 -1,18% 34,68 34,22 34,706 34,29
25/08/2025 216.549 -1,31% 35,8242 34,65 35,8242 34,71
22/08/2025 218.595 2,03% 34,72 34,55 35,255 35,17
21/08/2025 267.433 0,73% 34,11 34,10 34,52 34,47
20/08/2025 256.014 -1,02% 34,47 34,12 34,74 34,22
19/08/2025 254.026 1,05% 34,50 34,30 34,59 34,57
18/08/2025 499.844 0,59% 34,20 33,84 34,28 34,23
15/08/2025 393.224 -1,08% 34,40 33,99 34,63 34,03
14/08/2025 567.655 1,06% 34,04 33,8133 34,55 34,40
13/08/2025 722.973 2,28% 33,35 33,34 34,07 34,04
12/08/2025 686.431 1,23% 32,875 32,875 33,34 33,28
11/08/2025 553.069 -0,23% 33,10 30,77 33,45 32,875
08/08/2025 555.491 -1,76% 33,33 32,93 33,65 32,95
07/08/2025 1.039.262 -1,09% 34,94 33,52 34,94 33,54
06/08/2025 888.173 1,07% 35,80 33,035 35,80 33,91
05/08/2025 626.504 -0,15% 33,62 33,38 33,73 33,55
04/08/2025 281.720 1,02% 33,29 33,25 33,65 33,60
01/08/2025 305.240 -0,51% 33,23 32,81 33,525 33,25
31/07/2025 487.800 -0,30% 34,8942 33,24 34,8942 33,42
30/07/2025 367.735 -0,18% 33,66 33,415 33,825 33,52
29/07/2025 269.653 -0,45% 33,65 33,505 33,98 33,57
28/07/2025 404.569 0,09% 33,69 33,56 33,78 33,72
25/07/2025 316.969 0,42% 33,75 33,35 33,85 33,69
24/07/2025 329.151 -0,59% 33,67 33,35 34,07 33,55
23/07/2025 421.361 0,24% 33,56 33,50 34,07 33,75
22/07/2025 413.532 0,36% 34,41 33,51 34,84 33,67
21/07/2025 442.036 -2,64% 34,46 33,54 34,84 33,55
18/07/2025 455.943 -1,03% 34,54 34,38 35,0889 34,46
17/07/2025 587.741 1,10% 34,33 33,92 34,84 34,82
16/07/2025 443.398 0,70% 34,73 33,92 35,41 34,44
15/07/2025 516.011 -1,01% 34,15 34,15 35,3829 34,20
14/07/2025 273.888 0,76% 34,15 34,14 34,62 34,55
11/07/2025 222.787 -0,46% 34,09 34,065 34,51 34,29
10/07/2025 465.224 1,12% 34,04 33,96 34,51 34,45
09/07/2025 273.369 0,15% 33,92 33,90 34,185 34,07
08/07/2025 349.888 0,30% 34,39 33,90 34,42 34,02
07/07/2025 533.552 -1,37% 34,41 33,905 34,42 33,92
04/07/2025 344.138 0,09% 34,46 34,18 34,54 34,39
03/07/2025 344.021 0,09% 34,36 34,15 34,50 34,39
02/07/2025 348.023 -0,15% 34,31 34,15 34,56 34,36
01/07/2025 381.887 0,29% 33,92 33,92 34,56 34,41
30/06/2025 519.791 1,30% 33,91 33,91 34,42 34,31
27/06/2025 270.077 -0,25% 33,71 33,58 34,06 33,87
26/06/2025 359.504 0,71% 33,63 33,51 35,406 33,96
25/06/2025 413.152 0,36% 33,47 33,235 33,84 33,72
24/06/2025 541.227 1,27% 32,59 32,475 33,675 33,60
23/06/2025 623.670 1,78% 32,60 32,475 33,18 33,18
20/06/2025 3.166.686 0,90% 33,12 32,27 33,12 32,60
19/06/2025 513.226 1,48% 31,89 31,84 32,49 32,31
18/06/2025 480.740 1,48% 32,18 31,73 32,49 32,31
17/06/2025 503.220 -1,36% 31,68 31,605 32,37 31,84
16/06/2025 561.310 2,97% 32,11 31,605 32,28 32,28
13/06/2025 557.388 -1,01% 31,82 31,195 31,98 31,35
12/06/2025 403.528 -0,50% 32,02 31,61 32,10 31,67
11/06/2025 376.950 -0,59% 31,90 31,69 32,20 31,83
10/06/2025 450.418 0,63% 31,85 31,56 32,145 32,02
09/06/2025 473.493 -0,09% 31,78 31,56 31,98 31,82
06/06/2025 497.084 -1,06% 32,30 31,76 32,36 31,85
05/06/2025 331.941 0,09% 32,28 32,00 32,35 32,19
04/06/2025 355.474 -0,56% 32,54 32,06 32,58 32,16
03/06/2025 644.091 -0,43% 32,35 32,09 32,59 32,34
02/06/2025 642.811 -0,73% 32,72 32,09 32,72 32,48
30/05/2025 349.181 -0,49% 32,95 32,50 33,03 32,72
29/05/2025 381.836 0,00% 32,53 32,51 33,22 32,90
28/05/2025 293.528 1,04% 32,47 32,26 33,06 32,90
27/05/2025 482.592 0,28% 32,47 31,88 32,68 32,56
23/05/2025 371.797 1,53% 32,26 31,76 32,56 32,47
22/05/2025 374.098 -1,14% 32,59 31,56 32,75 31,98
21/05/2025 300.320 -1,31% 32,54 32,28 32,85 32,35
20/05/2025 399.007 0,15% 32,86 32,50 32,88 32,78
19/05/2025 431.460 -0,61% 32,93 32,50 32,93 32,73
16/05/2025 415.138 0,46% 32,95 32,47 33,18 32,93
15/05/2025 382.711 -0,37% 32,62 32,62 33,18 32,78
14/05/2025 513.301 0,15% 33,04 32,36 33,3067 32,90
13/05/2025 479.281 -0,30% 33,22 32,64 33,3067 32,85
12/05/2025 604.643 1,17% 32,90 32,64 33,38 32,95
09/05/2025 454.314 0,22% 32,93 32,365 33,37 32,57
08/05/2025 482.567 -0,49% 32,31 32,255 33,06 32,50
07/05/2025 1.012.989 1,94% 32,08 31,90 32,74 32,66
06/05/2025 310.532 -0,13% 31,73 31,55 32,2469 32,04
05/05/2025 277.796 0,56% 31,59 31,59 32,25 32,08
02/05/2025 236.028 2,02% 31,24 30,54 31,99 31,90
01/05/2025 324.506 -0,48% 31,23 30,76 31,53 31,27
30/04/2025 510.406 0,32% 31,24 30,76 31,51 31,42
29/04/2025 267.296 0,32% 31,26 30,9691 31,42 31,32
28/04/2025 205.073 -0,03% 31,26 30,9691 31,39 31,22
25/04/2025 216.268 0,74% 30,46 30,38 31,68 31,23
24/04/2025 202.435 1,04% 30,82 30,32 31,61 31,00

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco