News Corporation (BVMF:N1WS35)
Brazil · Delayed Price · Currency is BRL 71.61
0.00 (0.00%)
Last updated: Mar 18, 2026, 10:05 AM GMT-3
BVMF:N1WS35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.44 | 0.23% | 1 |
| Mar 6, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.28 | -9.11% | 1 |
| Nov 5, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.42 | -1.99% | 1 |
| Oct 10, 2025 | 81.51 | 81.51 | 80.40 | 80.40 | 80.01 | -16.09% | 206 |
| Jul 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.36 | 7.53% | 100 |
| Jun 20, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 88.68 | 9.95% | 1 |
| Apr 7, 2025 | 80.72 | 81.20 | 80.72 | 81.20 | 80.66 | 4.52% | 102 |
| Aug 16, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.17 | - | 60 |
| Aug 14, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.17 | -1.91% | 60 |
| Jul 18, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.67 | 0.30% | 3 |
| Jul 17, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 78.44 | 63.11% | 3 |
| Jul 12, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.09 | 3.53% | 3 |
| Jun 15, 2023 | 47.31 | 47.33 | 47.31 | 47.33 | 46.45 | 7.54% | 2 |
| Apr 10, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 43.19 | -1.82% | 1 |
| Sep 13, 2022 | 45.30 | 45.30 | 44.99 | 44.99 | 43.99 | -21.66% | 4 |
| Feb 18, 2022 | 58.03 | 58.03 | 57.59 | 57.77 | 56.16 | -4.59% | 7,800 |
| Feb 11, 2022 | 60.55 | 60.55 | 60.55 | 60.55 | 58.86 | 1.82% | 2,000 |
| Jan 21, 2022 | 59.47 | 59.47 | 59.47 | 59.47 | 57.81 | -7.68% | 2,000 |
| Jan 5, 2022 | 64.42 | 64.42 | 64.42 | 64.42 | 62.62 | 8.21% | 2,000 |
| Dec 20, 2021 | 59.53 | 59.53 | 59.53 | 59.53 | 57.87 | -7.36% | 200 |
| Oct 28, 2021 | 64.26 | 64.26 | 64.26 | 64.26 | 62.47 | 0.52% | 1 |
| Oct 27, 2021 | 64.39 | 64.39 | 63.89 | 63.93 | 62.15 | -3.37% | 3,988 |
| Oct 15, 2021 | 66.16 | 66.16 | 66.16 | 66.16 | 64.31 | -0.21% | 400 |
| Oct 13, 2021 | 66.30 | 66.30 | 66.30 | 66.30 | 64.45 | 2.60% | 2,000 |
| Sep 28, 2021 | 64.62 | 64.62 | 64.62 | 64.62 | 62.82 | 14.43% | 840 |
| Sep 14, 2021 | 55.81 | 56.54 | 55.81 | 56.47 | 54.89 | -5.42% | 1,800 |
| Aug 3, 2021 | 59.89 | 59.89 | 59.89 | 59.89 | 58.04 | -0.71% | 840 |
| Jul 30, 2021 | 60.18 | 60.59 | 60.18 | 60.32 | 58.45 | 2.01% | 116 |
| Jul 20, 2021 | 59.13 | 59.13 | 59.13 | 59.13 | 57.30 | -2.76% | 2,000 |
| Jul 14, 2021 | 60.61 | 60.81 | 60.42 | 60.81 | 58.93 | -1.20% | 3,162 |
| Jul 2, 2021 | 61.55 | 61.55 | 61.55 | 61.55 | 59.65 | 1.97% | 1,000 |
| Jun 30, 2021 | 60.36 | 60.36 | 60.36 | 60.36 | 58.49 | -12.14% | 1,800 |
| Apr 20, 2021 | 68.70 | 68.70 | 68.70 | 68.70 | 66.58 | -2.30% | 1 |
| Apr 12, 2021 | 70.16 | 70.32 | 70.16 | 70.32 | 68.15 | 1.33% | 26 |
| Mar 26, 2021 | 69.36 | 69.40 | 69.36 | 69.40 | 67.25 | 0.06% | 130 |
| Mar 19, 2021 | 69.20 | 69.36 | 69.20 | 69.36 | 67.22 | 5.39% | 130 |
| Mar 10, 2021 | 65.32 | 66.00 | 65.32 | 66.00 | 63.77 | -0.15% | 6 |
| Mar 2, 2021 | 67.22 | 67.22 | 66.10 | 66.10 | 63.87 | 2.42% | 2,233 |
| Feb 26, 2021 | 64.54 | 64.54 | 64.54 | 64.54 | 62.36 | 1.86% | 1,800 |
| Feb 25, 2021 | 64.17 | 64.17 | 63.36 | 63.36 | 61.22 | -0.19% | 3,679 |
| Feb 24, 2021 | 63.48 | 63.48 | 63.48 | 63.48 | 61.34 | 1.20% | 2 |
| Feb 23, 2021 | 62.73 | 62.73 | 62.73 | 62.73 | 60.61 | 4.72% | 1 |
| Feb 10, 2021 | 59.90 | 59.90 | 59.90 | 59.90 | 57.88 | 1.41% | 1 |
| Feb 9, 2021 | 59.07 | 59.07 | 59.07 | 59.07 | 57.08 | 5.29% | 1 |
| Feb 5, 2021 | 55.90 | 56.10 | 55.90 | 56.10 | 54.21 | 7.93% | 2 |
| Jan 29, 2021 | 51.98 | 51.98 | 51.98 | 51.98 | 50.23 | 0.66% | 1 |
| Jan 28, 2021 | 51.64 | 51.64 | 51.64 | 51.64 | 49.90 | 3.92% | 1,800 |
| Jan 11, 2021 | 49.69 | 49.69 | 49.69 | 49.69 | 48.01 | -0.56% | 1,800 |
| Jan 6, 2021 | 49.97 | 49.97 | 49.97 | 49.97 | 48.29 | 6.89% | 600 |