News Corporation (BVMF:N1WS34)
Brazil · Delayed Price · Currency is BRL 142.80
+2.04 (1.45%)
At close: Oct 21, 2025
News Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.45% | 200 |
| Oct 20, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 0.34% | 500 |
| Oct 17, 2025 | 140.98 | 140.98 | 140.28 | 140.28 | 140.28 | -3.09% | 500 |
| Oct 15, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.10% | 100 |
| Oct 8, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -7.40% | 400 |
| Oct 1, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -2.20% | 100 |
| Sep 17, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 1.63% | 100 |
| Sep 11, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -1.11% | 1 |
| Sep 4, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.52 | 0.81% | 100 |
| Sep 2, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.24 | -5.01% | 100 |
| Jul 18, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 165.54 | 0.58% | 100 |
| Jul 14, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.58 | 1.18% | 200 |
| Jun 25, 2025 | 163.04 | 163.04 | 163.04 | 163.04 | 162.67 | 5.43% | 500 |