BiG | O banco que entende os seus valores.

News Corporation Class B (NWSOTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	520.086	1,29%	29,89	29,67	31,61	30,68
22/04/2025	572.072	2,85%	29,74	29,11	30,32	30,29
21/04/2025	191.140	-1,83%	29,89	29,105	29,89	29,45
17/04/2025	390.178	0,84%	30,17	29,445	30,39	30,00
16/04/2025	322.985	-2,52%	30,62	29,445	31,04	29,75
15/04/2025	304.022	0,30%	30,35	30,411	30,785	30,52
14/04/2025	311.544	0,63%	29,82	30,09	30,60	30,43
11/04/2025	628.842	2,23%	29,82	29,40	30,325	30,24
10/04/2025	583.669	-2,05%	29,76	28,58	30,275	29,58
09/04/2025	604.157	9,66%	27,09	27,09	30,35	30,20
08/04/2025	617.251	0,33%	28,31	27,20	28,57	27,54
07/04/2025	1.027.712	-1,05%	26,50	26,25	28,47	27,41
04/04/2025	738.284	-5,88%	28,26	27,60	28,62	27,70
03/04/2025	509.071	-3,67%	29,71	29,40	30,23	29,43
02/04/2025	645.189	0,89%	30,56	30,24	30,64	30,55
01/04/2025	623.518	-0,30%	30,13	29,88	30,825	30,28
31/03/2025	4.462.235	2,39%	30,35	29,65	30,50	30,37
28/03/2025	533.198	-1,98%	30,35	29,52	30,35	29,66
27/03/2025	422.269	-1,66%	30,78	30,22	30,78	30,26
26/03/2025	707.053	-0,36%	30,80	30,75	31,17	30,77
25/03/2025	676.396	0,42%	31,13	30,58	30,97	30,88
24/03/2025	662.387	-0,07%	31,13	30,39	31,13	30,75
21/03/2025	640.064	-0,90%	31,10	30,53	31,13	30,77
20/03/2025	417.092	-0,64%	31,10	31,05	31,25	31,05
19/03/2025	388.491	1,73%	30,72	30,72	31,48	31,25
18/03/2025	178.311	-1,08%	31,07	30,46	31,07	30,72
17/03/2025	355.925	0,16%	30,71	30,71	31,18	31,03
14/03/2025	303.564	2,96%	30,63	30,07	31,05	30,98
13/03/2025	368.932	-1,99%	30,63	30,07	30,75	30,10
12/03/2025	475.037	0,16%	30,92	30,621	31,40	30,71
11/03/2025	523.708	-1,09%	31,01	30,60	31,20	30,66
10/03/2025	387.475	-2,29%	31,48	31,02	31,77	31,10
07/03/2025	421.953	-0,19%	31,64	31,26	32,095	31,82
06/03/2025	312.390	0,06%	31,71	31,58	32,04	31,88
05/03/2025	277.111	0,54%	31,56	31,46	31,97	31,86
04/03/2025	611.400	-1,09%	32,07	31,35	32,10	31,69
03/03/2025	331.822	-0,74%	31,87	31,86	32,64	32,04
28/02/2025	221.080	1,22%	31,87	31,66	32,28	32,28
27/02/2025	296.662	0,35%	31,87	31,75	32,24	31,89
26/02/2025	165.145	-0,90%	32,55	31,67	32,24	31,78
25/02/2025	487.040	-0,77%	32,55	32,03	32,66	32,07
24/02/2025	450.178	0,06%	34,68	32,28	32,655	32,32
21/02/2025	398.582	-1,94%	34,68	32,19	33,08	32,30
20/02/2025	1.079.456	-5,78%	34,68	32,19	34,91	32,94
19/02/2025	531.984	-0,11%	34,00	34,59	35,25	34,96