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 >
28/11/2024	318.579	-0,91%	32,02	31,68	32,18	31,72
27/11/2024	307.627	-0,91%	32,21	31,68	32,21	31,72
26/11/2024	413.378	-0,34%	32,27	31,39	32,36	32,01
25/11/2024	799.880	0,19%	32,02	32,01	32,36	32,12
22/11/2024	919.070	-0,16%	31,70	31,33	32,45	32,06
21/11/2024	740.678	1,33%	31,72	31,33	32,295	32,11
20/11/2024	997.340	-0,28%	31,06	30,7549	33,29	31,69
19/11/2024	523.706	1,05%	31,61	30,7549	31,93	31,78
18/11/2024	564.148	-0,76%	32,00	31,41	32,00	31,45
15/11/2024	628.700	-0,44%	31,50	31,42	32,445	31,69
14/11/2024	542.216	0,44%	30,59	30,59	32,30	31,83
13/11/2024	419.950	-1,65%	32,58	31,65	32,58	31,69
12/11/2024	632.327	1,26%	31,02	31,02	32,64	32,22
11/11/2024	735.952	-1,24%	32,12	31,75	32,64	31,82
08/11/2024	756.863	2,87%	31,00	30,99	32,75	32,22
07/11/2024	406.271	1,10%	30,97	30,66	31,385	31,32
06/11/2024	326.167	4,00%	29,79	29,26	31,05	30,98
05/11/2024	279.556	%	29,35	29,26	29,85	29,79
04/11/2024	292.984	%	29,35	29,14	29,55	29,29
01/11/2024	631.635	%	29,04	28,91	29,22	29,04
31/10/2024	313.450	%	29,04	29,125	29,61	29,61
30/10/2024	297.467	%	29,18	29,125	29,61	29,15
29/10/2024	419.482	%	28,27	28,20	29,20	29,15
28/10/2024	253.362	%	27,85	27,83	28,34	28,24
25/10/2024	341.393	%	27,85	27,55	27,80	27,70
24/10/2024	426.377	%	27,82	27,485	27,91	27,65
23/10/2024	585.887	%	27,82	27,66	28,05	27,85
22/10/2024	287.317	%	28,05	27,85	28,20	27,93
21/10/2024	283.903	%	27,86	27,85	28,20	27,93
18/10/2024	291.617	%	28,05	27,765	28,06	27,73
17/10/2024	352.841	%	28,06	27,78	28,02	27,87
16/10/2024	672.301	%	27,95	27,53	28,19	27,92
15/10/2024	476.098	%	27,65	27,53	28,19	27,92
14/10/2024	223.252	%	27,43	27,19	27,525	27,48
11/10/2024	302.214	%	27,23	27,14	27,54	27,40
10/10/2024	421.091	%	27,23	27,19	27,785	27,68
09/10/2024	404.203	%	27,23	27,19	27,785	27,68
08/10/2024	282.083	%	27,30	27,30	27,545	27,39
07/10/2024	273.607	%	27,30	27,30	27,545	27,39
04/10/2024	263.636	%	27,68	27,24	27,50	27,36
03/10/2024	160.246	%	27,64	27,52	27,82	27,55
02/10/2024	316.965	%	27,64	27,495	28,10	27,77
01/10/2024	565.435	%	27,84	27,61	28,025	27,95
30/09/2024	556.627	%	27,84	27,61	28,025	27,95
27/09/2024	438.437	%	27,84	27,67	27,89	27,75
26/09/2024	398.698	%	27,84	27,55	28,12	27,63
25/09/2024	196.290	%	27,84	27,83	28,11	28,10
24/09/2024	354.616	%	27,84	27,59	27,91	27,83
23/09/2024	300.567	%	27,68	27,59	27,91	27,83
20/09/2024	375.543	%	27,90	27,88	28,26	27,88
19/09/2024	392.518	%	28,35	27,70	28,22	27,47
18/09/2024	284.082	%	27,74	27,39	27,875	27,65
17/09/2024	395.393	%	27,39	27,12	27,425	27,35
16/09/2024	388.426	%	27,35	27,12	27,425	27,35
13/09/2024	624.212	%	27,40	26,89	27,275	27,17
12/09/2024	461.645	%	27,31	26,805	27,45	27,05
11/09/2024	997.488	%	27,31	27,21	27,89	27,47
10/09/2024	555.671	%	28,05	27,621	27,89	27,64
09/09/2024	538.484	%	28,05	27,621	27,89	27,64
06/09/2024	446.687	%	28,05	27,75	28,30	28,05
05/09/2024	350.493	%	28,36	28,03	28,65	27,79
04/09/2024	532.398	%	28,11	27,865	29,22	27,98
03/09/2024	409.794	%	29,15	27,865	29,22	27,98
30/08/2024	381.449	%	28,95	28,86	29,39	28,94
29/08/2024	361.533	%	29,11	28,86	29,39	28,94
28/08/2024	355.931	%	29,11	28,86	29,22	29,04
27/08/2024	268.805	%	29,11	29,07	29,59	29,10
26/08/2024	266.290	%	29,18	29,07	29,59	29,10
23/08/2024	188.771	%	29,18	28,76	29,01	28,90
22/08/2024	183.204	%	29,01	28,76	29,01	28,90
21/08/2024	153.727	%	28,55	28,47	28,86	28,84
20/08/2024	231.530	%	28,74	28,43	28,895	28,90
19/08/2024	228.639	%	28,51	28,43	28,895	28,90
16/08/2024	511.607	%	28,64	28,325	28,62	28,52
15/08/2024	486.322	%	28,54	28,325	28,62	28,52
14/08/2024	210.762	%	28,54	28,10	28,65	28,52
13/08/2024	346.138	%	28,28	28,035	29,03	28,10
12/08/2024	331.430	%	28,68	28,035	29,03	28,10
09/08/2024	348.089	%	28,45	27,90	28,945	28,75
08/08/2024	375.687	%	27,01	26,86	27,35	26,98
07/08/2024	296.863	%	26,38	26,38	27,07	27,27
06/08/2024	485.025	%	26,38	26,04	26,60	26,33
05/08/2024	485.001	%	28,93	26,12	26,595	26,3268
02/08/2024	529.329	%	28,93	27,86	28,93	27,49
01/08/2024	488.511	%	28,93	27,86	28,93	27,99
31/07/2024	290.238	%	28,72	28,20	28,74	28,36
30/07/2024	269.112	%	28,72	28,20	28,74	28,36
29/07/2024	274.002	%	28,55	28,43	28,68	28,56
26/07/2024	343.034	%	28,12	28,01	28,55	28,01
25/07/2024	226.262	%	28,33	28,20	28,98	28,21
24/07/2024	219.354	%	28,63	28,205	28,95	28,21
23/07/2024	300.019	%	28,63	28,145	28,765	28,64
22/07/2024	292.958	%	28,28	28,145	28,765	28,64
19/07/2024	266.708	%	28,77	28,135	28,77	28,19
18/07/2024	739.422	%	28,75	28,80	29,345	28,91
17/07/2024	733.634	%	29,20	28,80	29,345	28,87
16/07/2024	653.774	%	28,51	28,175	28,54	28,65
15/07/2024	644.416	%	28,44	28,175	28,54	28,34
12/07/2024	465.503	%	28,83	28,63	28,865	28,64
11/07/2024	460.152	%	28,83	28,635	28,865	28,64