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 > >>
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
18/02/2025	417.750	0,40%	34,00	34,60	35,01	35,00
17/02/2025	0	1,63%	34,00	34,27	34,93	34,86
14/02/2025	547.070	1,63%	34,00	34,27	34,93	34,86
13/02/2025	337.919	0,79%	34,00	34,00	34,32	34,30
12/02/2025	402.732	-0,41%	33,80	33,57	34,07	34,03
11/02/2025	622.350	0,26%	33,80	33,77	34,35	34,17
10/02/2025	865.466	0,47%	34,18	33,9217	34,395	34,08
07/02/2025	1.288.981	2,91%	31,68	33,35	34,04	33,92
06/02/2025	1.054.094	-0,84%	31,68	32,25	34,65	32,96
05/02/2025	637.789	1,16%	31,68	32,67	33,24	33,24
04/02/2025	802.077	2,85%	31,68	32,11	33,00	32,86
03/02/2025	318.339	0,95%	31,68	31,12	31,95	31,95
31/01/2025	342.707	0,16%	31,68	31,565	31,80	31,65
30/01/2025	386.722	-0,28%	31,77	31,45	32,215	31,60
29/01/2025	245.048	0,13%	31,77	31,51	31,98	31,69
28/01/2025	442.645	-0,41%	31,77	31,5457	31,97	31,65
27/01/2025	491.129	0,63%	30,74	30,95	31,91	31,78
24/01/2025	262.150	0,80%	30,74	31,29	31,76	31,58
23/01/2025	308.791	0,68%	30,74	31,00	31,38	31,33
22/01/2025	414.779	0,58%	30,74	30,90	31,27	31,12
21/01/2025	256.158	1,78%	30,74	30,445	30,99	30,94
20/01/2025	0	0,00%	30,74	30,36	30,74	30,40
17/01/2025	304.113	0,00%	30,74	30,36	30,74	30,40
16/01/2025	183.370	-0,30%	29,78	30,34	30,80	30,40
15/01/2025	332.243	0,26%	29,78	30,34	30,86	30,49
14/01/2025	389.144	0,53%	29,78	30,20	30,63	30,41
13/01/2025	367.271	1,20%	29,78	29,71	30,29	30,25
09/01/2025	251.746	-0,13%	30,28	29,89	31,00	29,89
08/01/2025	209.158	-0,13%	30,28	30,00	30,70	30,42
07/01/2025	399.342	0,63%	30,28	29,83	30,69	30,46
06/01/2025	452.390	-0,75%	30,28	30,19	30,79	30,27
03/01/2025	258.459	0,43%	30,41	30,02	30,52	30,50
02/01/2025	181.898	-0,20%	30,41	30,29	30,71	30,37
31/12/2024	0	0,33%	30,41	30,41	30,68	30,43
30/12/2024	341.251	-1,46%	30,67	30,03	30,67	30,43
27/12/2024	188.628	-1,03%	31,22	30,60	31,07	30,78
26/12/2024	275.031	-0,64%	31,22	30,95	31,14	31,10
24/12/2024	0	0,90%	31,22	31,03	31,31	31,30
23/12/2024	292.514	1,04%	31,22	30,69	31,03	31,02
20/12/2024	236.353	0,79%	31,22	30,31	30,82	30,70
19/12/2024	427.977	-0,49%	31,22	30,45	31,12	30,46
18/12/2024	0	-1,61%	31,22	30,59	31,57	30,61
17/12/2024	280.733	-0,77%	31,49	31,04	31,505	31,11
16/12/2024	413.237	-0,26%	31,49	31,33	31,755	31,35
13/12/2024	278.293	-1,32%	32,10	31,395	31,83	31,43
12/12/2024	325.740	-0,90%	32,10	31,84	32,325	31,85
11/12/2024	396.111	-0,16%	32,38	31,99	32,53	32,14
10/12/2024	338.337	-0,56%	31,88	31,5047	32,48	32,19
09/12/2024	291.407	0,22%	32,34	32,30	32,585	32,37
06/12/2024	285.288	-0,34%	32,43	31,931	32,41	32,30
05/12/2024	454.641	-0,22%	32,45	32,37	32,73	32,41
04/12/2024	930.030	-0,95%	32,69	32,38	32,80	32,48
03/12/2024	400.761	1,71%	31,98	32,17	32,865	32,79
02/12/2024	564.339	0,47%	31,84	31,84	32,28	32,24
29/11/2024	308.788	4,92%	31,47	31,47	33,28	32,09