B3 · N1WS34 · stock
News Corporation (N1WS34) stock price history
Every B3 trading session of News Corporation from Feb 28, 2020 to Sep 27, 2026: 1,640 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
N1WS34 adjusted close, 2020 to 2026
- R$169.82
- All time high, 2024
- R$158.86
- 52 week high, R$149.10 low
- 1,640
- Daily sessions since 2020
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
N1WS34 key facts
- News Corporation (N1WS34) closed at R$149.10 on Sep 27, 2026 on B3.
- N1WS34's all time high close is R$169.82, set on Dec 27, 2024; its all time low close is R$41.55 on Mar 25, 2020.
- N1WS34's 52 week range is R$149.10 to R$158.86.
- N1WS34 returned -6.1% over the year to Sep 27, 2026 and +19.0% over five years.
- Since Feb 28, 2020 N1WS34 returned +198%, +18.0% a year compounded.
- N1WS34's deepest drawdown was -46.7% from Apr 12, 2021 to Nov 9, 2022.
- DataCedar holds 1,640 daily sessions of N1WS34 history from Feb 28, 2020, adjusted for splits and dividends, served by the API under a key.
N1WS34 price chart, 2020 to 2026
N1WS34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +14.6% |
| 6 months | +15.0% |
| Year to date | +7.7% |
| 1 year | -6.1% |
| 3 years | +57.0% |
| 5 years | +19.0% |
| 10 years | n/a |
| Since Feb 28, 2020 | +197.6% |
| Compound annual growth, 6.6 years | +18.0% |
N1WS34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$169.82 on Dec 27, 2024
- All time low close
- R$41.55 on Mar 25, 2020
- 52 week high
- R$158.86 on Sep 29, 2025
- 52 week low
- R$149.10 on Sep 27, 2026
- Deepest drawdown
- -46.7% from Apr 12, 2021 to Nov 9, 2022, recovered Oct 25, 2024
- Best single session
- +49.6% on Apr 5, 2021
- Worst single session
- -17.8% on Feb 6, 2026
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2020
- 3.0×
- Best calendar year
- 2024, +63%
- Worst calendar year
- 2022, -38%
N1WS34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 28, 2020; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$138.45 | R$155.82 | R$116.15 | R$149.10 | +7.7% | 2.6K | 185 |
| 2025 | R$169.82 | R$179.18 | R$138.45 | R$138.45 | -18.5% | 3.5K | 250 |
| 2024 | R$104.30 | R$171.16 | R$104.30 | R$169.82 | +62.8% | 2.3K | 251 |
| 2023 | R$78.04 | R$104.30 | R$78.04 | R$104.30 | +33.7% | 38 | 248 |
| 2022 | R$125.26 | R$125.71 | R$78.04 | R$78.04 | -37.7% | 602 | 250 |
| 2021 | R$90.53 | R$146.43 | R$90.53 | R$125.26 | +38.0% | 14.2K | 247 |
| 2020 | R$50.10 | R$90.76 | R$41.55 | R$90.76 | n/a | 12.8K | 209 |
N1WS34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$149.10 | +0.2% |
| August 2026 | R$148.74 | +10.1% |
| July 2026 | R$135.09 | +3.8% |
| June 2026 | R$130.09 | 0.0% |
| May 2026 | R$130.09 | -0.2% |
| April 2026 | R$130.33 | +1.5% |
| March 2026 | R$128.39 | +10.5% |
| February 2026 | R$116.15 | -18.4% |
| January 2026 | R$142.35 | +2.8% |
| December 2025 | R$138.45 | -2.5% |
| November 2025 | R$142.07 | 0.0% |
| October 2025 | R$142.07 | -10.6% |
About the N1WS34 data
Daily bars. 1,640 sessions from Feb 28, 2020 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/N1WS34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
N1WS34 share price history
