News Corporation (BVMF:N1WS34)
Brazil · Delayed Price · Currency is BRL 149.10
-1.50 (-1.00%)
At close: Aug 13, 2026
BVMF:N1WS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.00% | 6 |
| Aug 12, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -3.59% | 6 |
| Aug 6, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 15.34% | 3 |
| Jul 23, 2026 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | 3.85% | 500 |
| May 22, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 4.60% | 200 |
| May 5, 2026 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | -4.10% | 200 |
| May 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.49% | 200 |
| Apr 28, 2026 | 131.95 | 131.95 | 130.64 | 130.64 | 130.64 | -0.01% | 400 |
| Apr 24, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.72% | 200 |
| Apr 16, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 1.31% | 1 |
| Apr 9, 2026 | 144.00 | 144.00 | 126.00 | 126.78 | 126.78 | -1.49% | 405 |
| Mar 30, 2026 | 137.29 | 137.29 | 128.13 | 128.70 | 128.70 | -0.70% | 467 |
| 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 |