News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	250.039	-0,85%	18,85	18,615	18,93	18,70
18-05-2023	247.084	0,21%	18,81	18,615	18,88	18,86
17-05-2023	600.869	1,90%	18,54	18,325	18,84	18,82
16-05-2023	397.704	-2,17%	18,64	18,315	18,70	18,47
15-05-2023	566.616	3,23%	18,34	18,34	18,92	18,88
12-05-2023	814.895	8,68%	17,98	17,71	18,68	18,29
11-05-2023	702.284	0,00%	16,74	16,53	16,895	16,83
10-05-2023	499.396	-1,46%	17,30	16,49	17,30	16,83
09-05-2023	376.995	-1,16%	17,19	16,975	17,205	17,08
08-05-2023	253.799	0,12%	17,30	17,12	17,35	17,28
05-05-2023	505.514	2,43%	16,95	16,95	17,295	17,26
04-05-2023	627.896	-1,98%	17,02	16,78	17,10	16,85
03-05-2023	387.083	0,47%	17,13	17,13	17,41	17,19
02-05-2023	525.151	-2,40%	17,46	16,87	17,46	17,11
01-05-2023	318.057	-1,24%	17,66	17,50	17,805	17,53
28-04-2023	522.566	2,31%	17,24	17,24	17,76	17,75
27-04-2023	341.786	3,15%	16,95	16,785	17,35	17,35
26-04-2023	377.916	-1,52%	17,03	16,79	17,22	16,82
25-04-2023	512.591	-1,95%	17,20	16,995	17,26	17,08
24-04-2023	327.539	-0,12%	17,40	17,265	17,555	17,42
21-04-2023	411.250	-0,06%	17,53	17,365	17,541	17,44
20-04-2023	404.647	-0,51%	17,42	17,41	17,64	17,45
19-04-2023	368.983	0,52%	17,23	17,22	17,655	17,54
18-04-2023	399.327	-0,23%	17,47	17,38	17,63	17,45
17-04-2023	218.195	-0,34%	17,52	17,35	17,62	17,49
14-04-2023	324.374	-1,35%	17,72	17,485	17,89	17,55
13-04-2023	408.793	1,83%	17,59	17,56	17,83	17,79
12-04-2023	417.729	-1,41%	17,92	17,45	17,95	17,47
11-04-2023	442.655	1,03%	17,52	17,52	17,79	17,72
10-04-2023	360.271	0,57%	17,36	17,36	17,55	17,54
06-04-2023	581.541	-0,06%	17,44	17,29	17,5337	17,44
05-04-2023	453.314	-0,06%	17,42	17,225	17,485	17,45
04-04-2023	872.085	-0,80%	17,68	17,395	17,85	17,46
03-04-2023	902.912	0,98%	17,36	17,28	17,62	17,60
31-03-2023	452.961	1,99%	17,15	17,15	17,445	17,43
30-03-2023	280.508	0,18%	17,15	17,055	17,29	17,09
29-03-2023	654.589	1,91%	16,98	16,835	17,11	17,06
28-03-2023	625.324	0,97%	16,58	16,46	16,755	16,74
27-03-2023	481.078	1,47%	16,50	16,45	16,665	16,58
24-03-2023	573.703	0,49%	16,18	15,99	16,36	16,34
23-03-2023	886.311	2,20%	16,09	16,03	16,385	16,26
22-03-2023	475.653	-2,39%	16,28	15,905	16,35	15,91
21-03-2023	812.297	0,68%	16,38	16,28	16,48	16,30
20-03-2023	326.432	0,81%	16,07	15,97	16,22	16,19
17-03-2023	859.245	-1,95%	16,19	16,025	16,305	16,06
16-03-2023	608.335	2,44%	15,89	15,86	16,405	16,38
15-03-2023	930.820	-0,50%	15,77	15,735	16,07	15,99
14-03-2023	1.251.776	2,62%	16,03	15,80	16,09	16,07
13-03-2023	772.194	-2,60%	16,04	15,73	16,045	15,76
10-03-2023	661.187	-1,52%	16,40	15,88	16,40	16,18
09-03-2023	700.713	-2,84%	16,90	16,43	16,95	16,43
08-03-2023	816.047	-0,65%	17,03	16,80	17,095	16,91
07-03-2023	549.676	-0,99%	17,18	16,975	17,53	17,02
06-03-2023	752.689	-1,38%	17,44	17,125	17,55	17,19
03-03-2023	675.275	0,23%	17,52	17,275	17,54	17,43
02-03-2023	514.264	1,70%	16,95	16,95	17,435	17,39
01-03-2023	628.265	-0,93%	17,22	17,00	17,22	17,10
28-02-2023	401.065	-1,09%	17,41	17,205	17,475	17,26
27-02-2023	367.766	-0,91%	17,63	17,42	17,68	17,45
24-02-2023	702.198	-0,51%	17,36	17,18	17,63	17,61
23-02-2023	739.821	-0,84%	17,81	17,505	17,87	17,70
22-02-2023	1.060.180	-3,04%	17,99	17,465	18,01	17,85
21-02-2023	556.649	-3,66%	18,88	18,40	18,99	18,41
20-02-2023	438.375	1,43%	18,81	18,655	19,12	19,11
17-02-2023	438.375	1,43%	18,81	18,655	19,12	19,11
16-02-2023	529.278	-2,48%	18,85	18,80	19,17	18,84
15-02-2023	439.907	1,58%	18,89	18,83	19,325	19,32
14-02-2023	862.984	-0,05%	18,93	18,646	19,07	19,02
13-02-2023	591.202	1,17%	18,82	18,66	19,145	19,03
10-02-2023	863.886	-9,78%	19,66	18,76	20,06	18,81
09-02-2023	380.068	-1,19%	21,22	20,80	21,35	20,85
08-02-2023	520.927	-0,19%	21,05	21,00	21,405	21,10
07-02-2023	553.342	1,00%	20,84	20,68	21,18	21,14
06-02-2023	482.998	-2,20%	21,20	20,78	21,20	20,93
03-02-2023	579.014	-1,25%	21,35	21,23	21,60	21,40
02-02-2023	397.298	3,64%	21,04	21,04	21,86	21,67
01-02-2023	426.438	2,30%	20,58	20,12	20,94	20,91
31-01-2023	545.533	0,39%	20,49	20,26	20,51	20,44
30-01-2023	582.462	-1,69%	20,50	20,27	20,61	20,36
27-01-2023	757.709	-1,43%	20,89	20,665	20,995	20,71
26-01-2023	569.386	0,72%	20,95	20,62	21,07	21,01
25-01-2023	1.830.896	4,77%	20,79	20,705	21,63	20,86
24-01-2023	410.710	-0,10%	19,81	19,65	19,93	19,91
23-01-2023	297.228	1,48%	19,67	19,57	19,96	19,93
20-01-2023	560.490	3,04%	19,14	19,02	19,68	19,64
19-01-2023	477.338	-0,88%	19,10	18,895	19,17	19,06
18-01-2023	420.156	-1,99%	19,70	19,20	19,76	19,23
17-01-2023	384.915	-1,01%	19,87	19,555	19,895	19,62
16-01-2023	692.253	0,51%	19,62	19,49	19,85	19,82
13-01-2023	692.253	0,51%	19,62	19,49	19,85	19,82
12-01-2023	565.007	0,51%	19,66	19,52	19,81	19,72
11-01-2023	570.306	0,15%	19,66	19,37	19,71	19,62
10-01-2023	227.811	1,66%	19,29	19,12	19,595	19,59
09-01-2023	242.535	0,37%	19,33	19,19	19,54	19,27
06-01-2023	261.740	1,64%	19,10	18,8262	19,26	19,20
05-01-2023	426.690	-1,82%	19,10	18,75	19,10	18,89
04-01-2023	425.613	4,06%	18,66	18,575	19,27	19,24
03-01-2023	266.286	0,27%	18,57	18,32	18,79	18,49
02-01-2023	331.433	-0,11%	18,29	18,22	18,4608	18,44
30-12-2022	331.433	-0,11%	18,29	18,22	18,4608	18,44