Mercado abrirá em 4 h 30 min

News Corporation (NWSA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,56-0,05 (-0,20%)
No fechamento: 04:00PM EDT
24,77 +0,21 (+0,86%)
Pós-fechamento: 05:19PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202424,5724,7224,4824,5624,561.804.800
23 de abr. de 202424,4824,7324,4824,6124,611.174.700
22 de abr. de 202424,2124,5424,1024,4324,432.059.700
19 de abr. de 202424,0324,1123,9524,0224,021.433.500
18 de abr. de 202424,3124,3523,9824,0324,031.358.200
17 de abr. de 202424,3124,3624,1424,1524,151.565.400
16 de abr. de 202424,1324,2623,9424,1024,101.540.200
15 de abr. de 202424,5824,7524,1924,2824,282.219.500
12 de abr. de 202424,7024,7924,3024,3624,362.335.500
11 de abr. de 202424,8725,0324,7724,9224,922.431.200
10 de abr. de 202425,1325,4024,7924,8324,833.853.600
09 de abr. de 202425,8625,9625,4025,5125,512.921.400
08 de abr. de 202425,8025,9225,6725,7425,742.429.600
05 de abr. de 202425,5425,8125,5025,6625,662.048.700
04 de abr. de 202425,8626,1425,4825,5525,553.311.100
03 de abr. de 202425,5125,7725,3225,7525,752.111.300
02 de abr. de 202425,6725,8025,4525,5125,511.875.100
01 de abr. de 202426,1926,2125,6525,8125,812.248.700
28 de mar. de 202426,3726,5326,1726,1826,183.432.600
27 de mar. de 202426,2426,4826,0526,2926,292.041.100
26 de mar. de 202426,1526,3526,0226,0726,071.926.100
25 de mar. de 202425,9826,1225,8526,0326,032.075.700
22 de mar. de 202426,1926,2425,8925,9025,901.741.200
21 de mar. de 202425,9626,2525,9626,2126,212.519.500
20 de mar. de 202425,6425,9625,6225,9125,912.442.700
19 de mar. de 202425,4825,8125,3425,7425,742.231.000
18 de mar. de 202425,6525,7725,3225,4525,453.165.700
15 de mar. de 202425,9626,3125,4725,5125,516.474.600
14 de mar. de 202426,2626,2825,9326,0926,092.612.300
13 de mar. de 202426,3626,4726,1926,3526,352.974.600
12 de mar. de 202426,5226,7026,3126,3326,332.561.400
12 de mar. de 20240.1 Dividendo
11 de mar. de 202426,4127,2026,1226,4826,384.101.100
08 de mar. de 202426,2126,5926,2126,3426,242.395.300
07 de mar. de 202426,0726,3626,0026,1426,042.535.200
06 de mar. de 202426,1126,1425,8626,0325,933.096.300
05 de mar. de 202425,7425,9525,5025,8725,772.788.900
04 de mar. de 202426,3926,4625,7625,9325,833.327.600
01 de mar. de 202426,8826,8826,2326,3326,233.534.800
29 de fev. de 202426,6026,9526,4326,8826,786.586.500
28 de fev. de 202426,3726,4926,2326,3326,231.823.400
27 de fev. de 202426,3926,4626,2326,4326,331.678.300
26 de fev. de 202426,4326,4626,1926,3626,262.356.600
23 de fev. de 202426,5126,5826,3926,4326,332.088.400
22 de fev. de 202426,2926,5426,1026,5126,412.018.900
21 de fev. de 202426,1126,5025,8426,0825,982.653.900
20 de fev. de 202426,1726,3926,1526,2526,153.965.000
16 de fev. de 202426,5026,5926,2226,2426,141.712.800
15 de fev. de 202426,0526,6925,9926,5026,402.898.500
14 de fev. de 202425,9626,1225,7726,0125,912.709.000
13 de fev. de 202425,8725,8725,4225,7625,663.933.800
12 de fev. de 202426,2026,3225,9826,0725,973.202.100
09 de fev. de 202425,9426,1925,7026,0425,944.480.000
08 de fev. de 202426,8828,0025,4325,8425,749.683.700
07 de fev. de 202424,6824,7523,7224,2724,185.263.700
06 de fev. de 202424,3524,7024,2424,6824,592.339.400
05 de fev. de 202424,4724,6224,1024,1524,065.426.700
02 de fev. de 202424,6824,8024,4624,7024,612.296.000
01 de fev. de 202424,6924,7824,3124,7724,682.134.300
31 de jan. de 202424,8425,0224,5624,6424,553.373.200
30 de jan. de 202425,0025,0724,6524,8024,713.094.200
29 de jan. de 202424,7425,1124,6325,0925,001.860.500
26 de jan. de 202424,7224,9624,7224,7424,651.975.500
25 de jan. de 202424,9125,0524,6424,7024,612.664.900
24 de jan. de 202424,5724,7624,4924,6324,542.040.600
23 de jan. de 202424,4524,5624,1024,3124,222.439.900
22 de jan. de 202424,1324,3224,0424,2524,162.174.200
19 de jan. de 202423,6624,0623,5024,0323,942.277.300
18 de jan. de 202423,4823,6723,2923,5823,492.381.800
17 de jan. de 202423,4523,7323,4023,4823,392.460.600
16 de jan. de 202424,1224,2323,5623,7523,662.774.100
12 de jan. de 202424,4024,5524,0924,2424,152.882.000
11 de jan. de 202424,2024,2723,9024,2224,132.035.800
10 de jan. de 202424,1724,4024,1124,1924,101.604.700
09 de jan. de 202424,3924,5724,2424,2524,161.874.100
08 de jan. de 202424,3724,6724,2124,6424,552.095.500
05 de jan. de 202424,2624,6624,2624,4324,343.243.900
04 de jan. de 202424,3624,4324,0724,2424,152.735.800
03 de jan. de 202424,2424,5224,0324,3024,212.362.000
02 de jan. de 202424,3724,4524,1524,4224,332.018.400
29 de dez. de 202324,5124,8124,4924,5524,462.162.500
28 de dez. de 202324,5424,7724,4324,6324,541.750.100
27 de dez. de 202324,1424,5923,9724,4224,331.822.400
26 de dez. de 202323,7924,1723,6824,1324,041.126.500
22 de dez. de 202323,8223,9023,6623,8023,711.202.000
21 de dez. de 202323,5823,7423,4323,7023,611.542.300
20 de dez. de 202323,7523,9123,3823,4223,332.133.300
19 de dez. de 202323,4923,8023,4323,7423,651.787.900
18 de dez. de 202323,4023,4723,2023,3523,262.269.800
15 de dez. de 202323,3123,4823,1023,4023,315.843.400
14 de dez. de 202322,9723,4622,9223,3023,213.639.400
13 de dez. de 202321,9822,7121,8822,6822,593.430.500
12 de dez. de 202322,1422,2021,8522,0021,922.398.100
11 de dez. de 202322,0222,1821,8922,0721,991.467.100
08 de dez. de 202321,9222,0921,7121,9421,861.801.500
07 de dez. de 202321,9221,9921,6521,9521,871.691.700
06 de dez. de 202321,8822,0021,7321,7921,712.002.200
05 de dez. de 202321,9321,9321,5221,7721,692.831.000
04 de dez. de 202322,0622,5022,0022,0621,982.369.500
01 de dez. de 202322,1022,2822,0022,1522,072.173.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...