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 > >>
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
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