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 >
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
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