News Corporation Class B (NWSOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	451.716	1,43%	18,27	18,27	18,595	18,46
28-12-2022	334.979	-1,94%	18,55	18,195	18,635	18,20
27-12-2022	273.369	0,00%	18,53	18,35	18,66	18,56
23-12-2022	248.287	1,72%	18,54	18,17	18,73	18,38
22-12-2022	461.126	0,56%	17,76	17,695	18,085	18,07
21-12-2022	586.828	1,24%	17,83	17,75	18,085	17,97
20-12-2022	572.306	0,28%	17,59	17,47	17,80	17,75
19-12-2022	481.054	-2,05%	18,00	17,5825	18,07	17,70
16-12-2022	1.087.526	0,17%	17,93	17,85	18,18	18,07
15-12-2022	939.324	-4,95%	18,63	18,005	18,79	18,04
14-12-2022	889.570	0,05%	18,80	18,65	19,135	18,98
13-12-2022	705.436	3,21%	19,04	18,71	19,155	18,97
12-12-2022	416.084	0,55%	18,25	18,03	18,40	18,38
09-12-2022	427.936	-0,60%	18,29	18,24	18,4375	18,28
08-12-2022	527.525	-0,43%	18,54	18,335	18,66	18,39
07-12-2022	575.569	-1,39%	18,64	18,31	18,70	18,47
06-12-2022	1.146.329	-1,21%	19,04	18,63	19,05	18,73
05-12-2022	1.385.668	-2,42%	19,40	18,935	19,38	18,96
02-12-2022	1.213.818	0,00%	19,13	19,13	19,455	19,43
01-12-2022	1.252.953	-0,10%	18,82	19,365	19,67	19,43
30-11-2022	2.385.528	3,35%	18,82	18,72	19,495	19,45
29-11-2022	3.021.868	1,95%	18,56	18,43	18,875	18,82
28-11-2022	2.021.826	-0,70%	18,46	18,38	18,88	18,45
25-11-2022	1.551.720	1,93%	18,40	18,32	18,70	18,59
24-11-2022	1.429.063	1,93%	18,16	18,08	18,66	18,48
23-11-2022	1.429.063	1,93%	18,16	18,08	18,66	18,48
22-11-2022	1.367.263	2,31%	18,46	17,705	18,13	18,13
21-11-2022	2.432.845	-2,48%	18,46	17,65	18,02	17,72
18-11-2022	4.394.260	-0,77%	18,46	18,005	18,47	18,17
17-11-2022	2.234.887	0,55%	18,32	17,78	18,313	18,31
16-11-2022	1.473.988	-1,09%	18,32	18,085	18,28	18,21
15-11-2022	1.974.748	0,03%	18,51	18,15	18,69	18,405
14-11-2022	619.935	0,60%	18,24	18,11	18,66	18,40
11-11-2022	437.330	4,63%	17,55	17,55	18,29	18,29
10-11-2022	1.201.419	6,20%	16,86	16,70	17,59	17,48
09-11-2022	1.543.333	-4,87%	16,95	15,15	16,66	16,495
08-11-2022	336.150	2,30%	16,95	16,90	17,515	17,34
07-11-2022	265.616	0,15%	17,03	16,635	17,13	16,945
04-11-2022	480.196	1,35%	17,10	16,36	16,96	16,905
03-11-2022	875.030	-0,24%	17,10	16,20	16,85	16,68
02-11-2022	506.522	-4,07%	17,10	16,66	17,22	16,72
01-11-2022	283.198	0,53%	17,23	17,165	17,65	17,22
31-10-2022	999.221	-0,06%	17,23	17,00	17,23	17,13
28-10-2022	873.972	1,18%	17,15	16,775	17,195	17,14
27-10-2022	356.158	-1,68%	17,28	16,91	17,44	16,94
26-10-2022	417.189	-0,87%	17,37	17,18	17,545	17,20
25-10-2022	977.023	2,12%	17,34	17,05	17,435	17,37
24-10-2022	934.089	-1,90%	17,34	16,785	17,45	17,01
21-10-2022	411.630	2,51%	16,50	16,735	17,34	17,335
20-10-2022	695.798	3,74%	16,50	16,605	16,995	16,91
19-10-2022	435.866	1,70%	16,50	16,50	16,895	16,75
18-10-2022	916.032	0,67%	16,66	16,21	16,89	16,47
17-10-2022	1.686.396	2,51%	16,46	16,28	17,175	16,36
14-10-2022	198.682	0,12%	15,49	15,93	16,56	16,30
13-10-2022	510.369	2,58%	15,49	15,37	16,35	16,28
12-10-2022	508.856	0,64%	15,82	15,61	15,905	15,86
11-10-2022	407.138	-0,38%	15,82	15,54	16,05	15,76
10-10-2022	165.308	-0,19%	15,97	15,70	16,00	15,82
07-10-2022	259.324	-2,10%	16,09	15,75	16,11	15,85
06-10-2022	197.048	-1,40%	16,37	16,17	16,51	16,20
05-10-2022	299.983	-3,07%	16,42	16,279	16,56	16,43
04-10-2022	256.836	4,91%	16,07	16,07	16,68	16,68
03-10-2022	229.533	3,11%	15,66	15,49	15,965	15,90
30-09-2022	282.433	0,66%	15,47	15,28	15,705	15,421
29-09-2022	158.052	-2,20%	15,47	15,17	15,51	15,335
28-09-2022	278.635	2,69%	15,34	15,28	15,79	15,68
27-09-2022	237.467	-0,52%	15,93	15,2065	15,685	15,27
26-09-2022	171.336	-2,04%	15,93	15,35	15,78	15,35
23-09-2022	168.571	-2,25%	15,93	15,51	15,97	15,67
22-09-2022	175.840	-1,84%	16,34	16,02	16,39	16,03
21-09-2022	264.400	-3,14%	16,99	16,32	17,04	16,33
20-09-2022	364.961	-0,36%	16,71	16,71	17,075	16,86
19-09-2022	239.562	0,06%	16,71	16,70	17,01	16,92
16-09-2022	598.519	-3,10%	17,39	16,69	17,39	16,909
15-09-2022	307.662	1,87%	17,05	17,05	17,755	17,45
14-09-2022	564.489	0,12%	17,08	16,85	17,18	17,13
13-09-2022	305.748	-4,68%	17,36	17,10	17,69	17,11
12-09-2022	249.685	1,30%	17,13	17,875	18,08	17,95
09-09-2022	345.892	3,70%	17,13	17,11	17,74	17,67
08-09-2022	467.811	-0,35%	16,89	16,78	17,17	17,04
07-09-2022	386.264	1,85%	16,66	16,66	17,13	17,10
06-09-2022	382.575	-2,95%	17,30	16,74	17,37	16,79
05-09-2022	368.713	0,17%	17,37	17,21	17,66	17,30
02-09-2022	368.713	0,17%	17,37	17,21	17,66	17,30
01-09-2022	369.292	0,17%	17,14	17,04	17,27	17,27
31-08-2022	309.166	-1,20%	17,60	17,24	17,72	17,24
30-08-2022	211.373	-0,97%	17,65	17,38	17,71	17,45
29-08-2022	201.259	-0,51%	17,61	17,52	17,79	17,62
26-08-2022	167.465	-2,21%	18,13	17,71	18,31	17,71
25-08-2022	184.501	1,63%	17,69	17,90	18,13	18,11
24-08-2022	119.502	0,93%	17,69	17,61	17,92	17,825
23-08-2022	150.631	-0,68%	17,74	17,5925	17,98	17,66
22-08-2022	126.756	-2,42%	18,13	17,76	18,13	17,78
19-08-2022	138.037	-1,94%	18,59	18,18	18,52	18,22
18-08-2022	261.107	-0,32%	18,59	18,27	18,68	18,58
17-08-2022	204.565	-1,38%	18,75	18,50	18,78	18,64
16-08-2022	290.884	0,85%	18,75	18,68	19,10	18,91
15-08-2022	151.174	-1,68%	18,99	18,725	19,135	18,75
12-08-2022	191.385	0,90%	18,99	18,89	19,10	19,07
11-08-2022	287.240	1,29%	18,80	18,685	18,99	18,90