BiG | O banco que entende os seus valores.

News Corporation Class B (NWSOTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/08/2026	330 114	0,28%	35,27	34,96	35,44	35,24
25/08/2026	495 181	0,29%	35,39	34,205	35,39	35,15
24/08/2026	673 346	1,40%	34,60	34,46	35,12	35,05
21/08/2026	524 753	2,28%	33,71	33,20	34,62	34,55
20/08/2026	272 024	0,73%	33,06	33,03	33,83	33,78
19/08/2026	448 820	0,15%	33,35	32,91	33,777	33,53
18/08/2026	358 807	2,48%	33,195	33,185	33,73	33,49
17/08/2026	409 194	-1,48%	33,33	32,56	33,33	32,68
14/08/2026	339 771	0,77%	33,00	32,4972	33,36	33,17
13/08/2026	1 709 734	0,77%	32,49	32,38	33,12	32,93
12/08/2026	456 487	0,05%	32,55	32,26	32,91	32,68
11/08/2026	479 445	0,46%	32,50	32,28	32,90	32,67
10/08/2026	294 636	0,14%	32,54	32,08	32,675	32,50
07/08/2026	424 656	-4,07%	34,05	32,375	34,05	32,45
06/08/2026	871 230	2,14%	33,74	33,455	35,31	33,87
05/08/2026	727 025	1,18%	32,57	32,13	33,14	33,13
04/08/2026	693 907	2,91%	31,15	31,15	32,75	32,72
03/08/2026	477 328	1,66%	31,19	31,05	32,23	31,79
31/07/2026	226 448	-1,65%	32,23	31,05	31,48	31,27
30/07/2026	434 919	-2,57%	32,53	31,18	32,64	31,80
29/07/2026	545 518	2,56%	31,90	31,81	33,03	32,64
28/07/2026	446 586	2,96%	30,93	30,32	32,03	31,81
27/07/2026	488 698	2,40%	30,46	30,46	31,0818	30,92
24/07/2026	381 686	1,53%	29,87	29,69	30,27	30,19
23/07/2026	495 752	-3,85%	30,88	29,60	31,14	29,75
22/07/2026	320 804	-0,75%	31,20	30,84	31,51	30,95
21/07/2026	465 088	-3,07%	32,22	31,19	32,58	31,21
20/07/2026	427 549	-0,65%	32,49	32,04	32,49	32,21
17/07/2026	495 306	-0,32%	32,53	32,19	32,91	32,42
16/07/2026	428 870	2,81%	31,60	31,60	32,66	32,54
15/07/2026	787 561	1,64%	31,02	30,79	32,05	31,66
14/07/2026	470 384	-0,83%	31,60	30,87	31,60	31,15
13/07/2026	759 600	1,54%	31,08	31,01	31,535	31,41
10/07/2026	474 860	-0,64%	31,09	30,791	31,57	30,93
09/07/2026	998 819	3,37%	28,98	28,98	31,285	31,13
08/07/2026	678 610	-1,26%	30,59	29,96	30,64	30,10
07/07/2026	776 941	1,38%	30,25	30,05	30,765	30,47
06/07/2026	749 445	-0,53%	30,24	29,64	30,635	30,02
02/07/2026	609 627	3,16%	29,39	28,86	30,41	30,17
01/07/2026	1 071 500	4,28%	28,06	28,06	29,82	29,25
30/06/2026	1 225 811	-1,73%	28,55	27,78	28,70	28,06
29/06/2026	1 027 484	-0,51%	28,65	28,455	29,27	28,555
26/06/2026	613 052	1,43%	29,82	28,15	29,82	28,73
25/06/2026	677 277	-0,59%	28,65	28,14	28,81	28,34
24/06/2026	1 233 824	0,85%	28,48	28,22	29,01	28,53
23/06/2026	1 596 029	1,31%	27,86	27,76	28,37	28,30
18/06/2026	1 799 830	-2,87%	29,75	27,92	29,75	27,92
17/06/2026	685 353	0,12%	29,62	29,20	30,305	29,60
16/06/2026	747 934	0,92%	29,19	28,68	29,61	29,545
15/06/2026	1 133 890	-0,15%	29,55	28,775	29,55	29,25
12/06/2026	1 077 553	-2,89%	30,10	29,22	30,45	29,26
11/06/2026	513 444	-2,65%	31,10	30,08	31,29	30,13
10/06/2026	483 925	-0,52%	31,00	30,82	31,48	30,90
09/06/2026	483 792	0,08%	30,96	30,915	31,77	31,06
08/06/2026	394 002	-0,51%	31,30	30,37	31,30	31,03
05/06/2026	414 914	1,35%	30,35	30,32	31,275	31,19
04/06/2026	562 005	3,17%	29,99	29,70	30,84	30,78
03/06/2026	558 151	-1,19%	30,28	29,465	30,35	29,82
02/06/2026	686 156	-1,60%	30,80	29,92	31,6903	30,18
01/06/2026	693 714	2,88%	29,89	29,65	30,68	30,68
29/05/2026	833 550	-1,76%	30,35	29,58	30,49	29,82
28/05/2026	491 354	-0,43%	30,55	30,07	30,63	30,34
27/05/2026	724 420	1,74%	29,97	29,81	30,95	30,47
26/05/2026	423 914	0,91%	29,99	29,2597	30,07	29,95
22/05/2026	459 973	-1,35%	30,00	29,43	30,75	29,68
21/05/2026	493 377	1,28%	29,60	28,85	30,13	30,08
20/05/2026	482 415	-1,36%	30,27	29,34	30,27	29,70
19/05/2026	432 630	-0,35%	30,28	29,81	30,53	30,11
18/05/2026	626 929	1,65%	29,98	29,80	30,27	30,23
15/05/2026	283 513	-1,35%	30,05	29,665	30,295	29,74
14/05/2026	545 931	-1,96%	30,65	29,87	30,67	30,08
13/05/2026	572 804	0,89%	30,36	30,26	30,76	30,68
12/05/2026	899 916	-2,44%	31,10	30,32	31,35	30,41
11/05/2026	891 863	-0,45%	31,10	30,37	31,91	31,17
08/05/2026	1 172 116	1,39%	30,92	29,73	31,31	31,31
07/05/2026	748 439	1,97%	30,22	29,8899	30,89	30,85
06/05/2026	650 212	2,89%	29,79	29,61	30,62	30,23
05/05/2026	725 825	-1,48%	29,80	29,175	29,80	29,38
04/05/2026	392 937	-1,97%	30,23	29,81	30,485	29,82
01/05/2026	526 174	-0,23%	30,55	30,335	30,8324	30,41
30/04/2026	593 944	0,81%	30,20	29,45	30,69	30,48
29/04/2026	330 353	0,40%	30,00	29,77	30,32	30,25
28/04/2026	445 689	-1,34%	30,60	30,06	30,72	30,14
27/04/2026	43 578	0,99%	30,15	30,15	30,55	30,55
24/04/2026	427 303	-0,53%	30,40	30,01	30,575	30,24
23/04/2026	619 958	-1,11%	30,91	30,03	31,00	30,40
22/04/2026	323 319	1,05%	30,51	30,40	30,95	30,74
21/04/2026	415 973	1,47%	30,10	29,78	30,52	30,42
20/04/2026	292 918	0,07%	29,90	29,25	30,085	29,98
17/04/2026	345 615	1,05%	29,75	29,60	30,16	29,96
16/04/2026	431 008	1,73%	29,29	29,01	29,745	29,65
15/04/2026	407 486	1,11%	28,88	28,76	29,39	29,15
14/04/2026	591 364	0,00%	28,77	28,71	29,47	28,83
13/04/2026	408 211	2,02%	28,29	28,19	28,84	28,83
10/04/2026	547 879	-0,53%	28,40	28,155	28,54	28,26
09/04/2026	381 237	-1,06%	28,60	28,25	28,725	28,40
08/04/2026	549 361	2,14%	28,10	28,10	28,75	28,70
07/04/2026	403 812	-0,14%	27,98	27,45	28,40	28,10
06/04/2026	553 058	0,11%	28,13	27,935	28,38	28,14
02/04/2026	687 868	-0,14%	28,15	27,625	28,38	28,11