News Corporation (BVMF:N1WS34)
Brazil · Delayed Price · Currency is BRL 129.96
+3.86 (3.06%)
At close: Mar 6, 2026
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.12 | 129.96 | 127.12 | 129.96 | 129.61 | 3.06% | 5 |
| Mar 4, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 125.76 | 8.01% | 1 |
| Feb 12, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.43 | -0.71% | 3 |
| Feb 6, 2026 | 121.23 | 121.23 | 117.59 | 117.59 | 117.27 | -17.82% | 7 |
| Jan 23, 2026 | 143.08 | 143.08 | 143.08 | 143.08 | 142.69 | 2.82% | 1 |
| Dec 8, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 138.78 | -2.55% | 3 |
| Oct 21, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.41 | 1.45% | 200 |
| Oct 20, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.38 | 0.34% | 500 |
| Oct 17, 2025 | 140.98 | 140.98 | 140.28 | 140.28 | 139.90 | -3.09% | 500 |
| Oct 15, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.36 | 0.10% | 100 |
| Oct 8, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.21 | -7.40% | 400 |
| Oct 1, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 155.73 | -2.20% | 100 |
| Sep 17, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.24 | 1.63% | 100 |