Cotação atual, histórico e gráfico do papel: NEWL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NEWL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,08%	0,09	108,89	108,80	108,09	108,99	23K	52
28/11/2023	0,56%	0,61	108,80	108,19	108,19	108,83	11K	35
27/11/2023	-0,19%	-0,21	108,19	108,40	108,12	108,84	1M	104
24/11/2023	0,32%	0,35	108,40	108,19	108,05	108,63	36K	68
23/11/2023	0,04%	0,04	108,05	107,95	106,66	108,49	275K	1.328
22/11/2023	-0,37%	-0,40	108,01	108,40	106,12	108,70	199K	1.046
21/11/2023	-0,27%	-0,29	108,41	108,68	107,42	108,68	266K	1.223
20/11/2023	0,05%	0,05	108,70	108,70	107,02	108,70	188K	1.202
17/11/2023	0,23%	0,25	108,65	108,40	108,05	108,65	28K	63
16/11/2023	0,18%	0,19	108,40	108,30	108,04	108,40	62K	89
14/11/2023	0,17%	0,18	108,21	108,02	107,00	108,30	87K	98

13/11/2023	0,26%	0,28	108,03	107,75	107,60	108,04	34K	66
10/11/2023	-0,22%	-0,24	107,75	107,99	107,21	108,04	9K	28
09/11/2023	-0,06%	-0,06	107,99	108,05	107,05	108,05	37K	76
08/11/2023	0,41%	0,44	108,05	107,61	106,91	108,05	43K	97
07/11/2023	-0,40%	-0,43	107,61	107,90	106,98	108,05	66K	83
06/11/2023	0,01%	0,01	108,04	108,03	107,71	108,05	1M	53
03/11/2023	0,06%	0,07	108,03	107,96	107,96	108,05	34K	69
01/11/2023	-0,22%	-0,24	107,96	108,20	107,00	108,20	56K	74
31/10/2023	-0,21%	-0,23	108,20	108,43	107,19	108,60	11M	219
30/10/2023	0,43%	0,46	108,43	108,39	107,98	108,50	52K	89
27/10/2023	0,45%	0,48	107,97	108,00	105,86	108,40	21K	61
26/10/2023	0,21%	0,22	107,49	105,94	105,50	107,49	37K	94
25/10/2023	-0,22%	-0,24	107,27	106,84	104,31	107,27	36K	87
24/10/2023	-0,44%	-0,48	107,51	107,99	106,99	108,00	2M	73
23/10/2023	0,00%	0,00	107,99	107,98	107,06	107,99	147K	72
20/10/2023	0,04%	0,04	107,99	107,95	107,10	108,50	23K	52
19/10/2023	0,00%	0,00	107,95	107,70	107,12	107,96	98K	91
18/10/2023	0,00%	0,00	107,95	107,95	106,99	107,95	57K	61
17/10/2023	0,01%	0,01	107,95	107,94	106,81	107,95	2M	63
16/10/2023	0,02%	0,02	107,94	107,50	106,54	107,94	82K	87
13/10/2023	-0,01%	-0,01	107,92	107,93	106,74	107,93	29K	47
11/10/2023	0,00%	0,00	107,93	107,93	106,19	107,93	90K	69
10/10/2023	2,12%	2,24	107,93	105,71	105,69	107,94	2M	122
09/10/2023	0,00%	0,00	105,69	105,69	104,22	105,91	21K	53
06/10/2023	-0,25%	-0,27	105,69	104,61	104,61	108,00	56K	59
05/10/2023	-0,76%	-0,81	105,96	104,19	104,19	106,84	63K	96
04/10/2023	0,25%	0,27	106,77	106,50	104,79	108,37	75K	62
03/10/2023	-2,17%	-2,36	106,50	108,50	106,01	108,50	28K	48
02/10/2023	0,80%	0,86	108,86	108,90	106,98	108,90	35K	42
29/09/2023	0,37%	0,40	108,00	107,60	106,16	108,79	44K	73
28/09/2023	1,56%	1,65	107,60	105,95	105,85	107,60	29K	37
27/09/2023	-0,05%	-0,05	105,95	105,99	104,00	106,00	68K	204
26/09/2023	0,95%	1,00	106,00	105,00	104,43	106,11	41K	49
25/09/2023	0,96%	1,00	105,00	104,48	104,11	105,50	4M	84
22/09/2023	0,00%	0,00	104,00	104,98	104,00	105,00	2M	82
21/09/2023	-0,21%	-0,22	104,00	104,25	104,00	104,44	398K	64
20/09/2023	-0,06%	-0,06	104,22	104,28	104,00	104,50	552K	113
19/09/2023	-0,07%	-0,07	104,28	104,20	103,50	104,50	291K	166
18/09/2023	-0,05%	-0,05	104,35	104,50	103,91	104,50	90K	115
15/09/2023	-0,09%	-0,09	104,40	104,50	104,38	104,50	35K	48
14/09/2023	-0,01%	-0,01	104,49	104,50	104,20	104,50	77K	36
13/09/2023	0,01%	0,01	104,50	104,21	104,04	104,50	210K	53
12/09/2023	0,47%	0,49	104,49	104,00	103,02	104,50	250K	106
11/09/2023	-0,19%	-0,20	104,00	104,20	103,99	104,20	305K	55
08/09/2023	0,21%	0,22	104,20	103,98	102,50	104,20	127K	88
06/09/2023	-0,21%	-0,22	103,98	104,20	103,01	104,20	2M	79
05/09/2023	0,00%	0,00	104,20	104,20	102,99	104,20	2M	88
04/09/2023	-2,62%	-2,80	104,20	107,00	102,94	107,01	579K	258
01/09/2023	-3,86%	-4,30	107,00	110,39	106,73	110,89	119K	154
31/08/2023	-0,85%	-0,95	111,30	112,00	110,00	112,00	256K	108
30/08/2023	-0,77%	-0,87	112,25	111,65	108,94	112,25	1M	394
29/08/2023	0,00%	0,00	113,12	113,19	112,85	113,19	2M	49
28/08/2023	-0,33%	-0,38	113,12	113,50	113,00	113,50	2M	35
25/08/2023	0,05%	0,06	113,50	113,37	112,06	113,50	126K	68
24/08/2023	-0,05%	-0,06	113,44	113,50	112,55	113,76	31K	40
23/08/2023	0,31%	0,35	113,50	113,79	112,50	113,79	37K	65
22/08/2023	-0,11%	-0,13	113,15	113,28	112,20	113,48	48K	66
21/08/2023	0,15%	0,17	113,28	113,10	113,00	113,80	2M	58
18/08/2023	-0,66%	-0,75	113,11	113,86	113,11	113,86	19K	37
17/08/2023	-0,12%	-0,14	113,86	114,00	112,94	114,00	118K	94
16/08/2023	0,14%	0,16	114,00	113,84	113,65	114,00	24K	31
15/08/2023	-0,10%	-0,11	113,84	113,95	113,65	114,30	38K	61
14/08/2023	-0,04%	-0,05	113,95	114,00	113,65	114,35	2M	65
11/08/2023	0,00%	0,00	114,00	114,35	113,65	114,45	2M	57
10/08/2023	0,28%	0,32	114,00	113,69	113,65	114,00	70K	88
09/08/2023	-0,19%	-0,22	113,68	113,75	113,68	114,45	24K	41
08/08/2023	0,18%	0,20	113,90	113,70	113,70	114,45	52K	46
07/08/2023	0,04%	0,04	113,70	114,44	113,65	114,45	2M	75
04/08/2023	0,01%	0,01	113,66	114,38	113,65	114,45	10K	36
03/08/2023	-0,31%	-0,35	113,65	114,00	112,19	114,45	99K	113
02/08/2023	0,09%	0,10	114,00	114,44	113,76	114,44	74K	62
01/08/2023	-0,96%	-1,10	113,90	114,45	112,14	114,45	58K	80
31/07/2023	1,50%	1,70	115,00	113,46	113,00	116,49	124K	154
28/07/2023	1,16%	1,30	113,30	112,56	111,50	113,45	2M	67
27/07/2023	-1,10%	-1,25	112,00	115,80	106,75	115,80	3M	3.901
26/07/2023	0,04%	0,05	113,25	113,50	112,70	113,50	2M	47
25/07/2023	2,69%	2,97	113,20	112,00	110,27	113,20	2M	80
24/07/2023	0,39%	0,43	110,23	111,94	109,80	112,00	163K	374
21/07/2023	0,88%	0,96	109,80	109,27	109,26	111,25	65K	183
20/07/2023	-0,87%	-0,96	108,84	109,80	107,52	110,98	63K	180
19/07/2023	0,28%	0,31	109,80	109,49	107,63	109,80	167K	412
18/07/2023	-0,54%	-0,59	109,49	110,08	108,01	110,99	101K	223
17/07/2023	2,16%	2,33	110,08	107,75	107,50	110,33	102K	293
14/07/2023	0,06%	0,06	107,75	108,05	107,01	108,05	47K	174
13/07/2023	0,22%	0,24	107,69	107,45	107,45	107,88	2M	119
12/07/2023	-0,42%	-0,45	107,45	107,99	106,90	110,67	131K	294
11/07/2023	0,02%	0,02	107,90	107,99	107,11	108,00	38K	55
10/07/2023	0,35%	0,38	107,88	107,50	106,55	108,00	93K	106
07/07/2023	1,58%	1,67	107,50	105,83	105,83	107,88	60K	91
06/07/2023	-1,44%	-1,55	105,83	107,99	104,79	107,99	109K	263
05/07/2023	-0,05%	-0,05	107,38	107,99	107,03	108,00	27K	51
04/07/2023	0,40%	0,43	107,43	107,50	107,00	107,93	56K	78
03/07/2023	-0,86%	-0,93	107,00	107,00	105,10	107,93	67K	181
30/06/2023	-0,05%	-0,05	107,93	107,98	104,51	109,89	43M	140
29/06/2023	1,54%	1,64	107,98	106,34	106,34	107,99	20K	34
28/06/2023	-0,09%	-0,10	106,34	106,90	105,79	107,99	22K	46
27/06/2023	0,42%	0,45	106,44	105,99	105,28	107,80	71K	83
26/06/2023	-0,08%	-0,09	105,99	106,96	105,24	107,00	17K	58
23/06/2023	1,26%	1,32	106,08	106,87	104,80	106,88	54K	113
22/06/2023	-2,54%	-2,73	104,76	107,48	103,07	108,00	238K	438
21/06/2023	-0,03%	-0,03	107,49	107,50	105,95	107,50	67K	96
20/06/2023	1,55%	1,64	107,52	104,49	104,12	107,52	65K	64
19/06/2023	1,13%	1,18	105,88	104,70	102,92	105,99	171K	84
16/06/2023	2,40%	2,45	104,70	102,22	102,22	106,00	97K	65
15/06/2023	0,99%	1,00	102,25	101,88	101,36	102,25	104K	57
14/06/2023	-0,44%	-0,45	101,25	101,70	101,25	101,83	44K	51
13/06/2023	0,70%	0,71	101,70	100,99	100,96	101,83	41K	72
12/06/2023	-0,74%	-0,75	100,99	101,73	100,55	101,82	71K	88
09/06/2023	0,43%	0,44	101,74	101,82	99,95	101,82	52K	97
07/06/2023	0,63%	0,63	101,30	100,67	100,20	101,88	54K	159
06/06/2023	-0,09%	-0,09	100,67	101,87	100,23	101,87	36K	68
05/06/2023	-0,73%	-0,74	100,76	101,50	100,15	101,50	40K	134
02/06/2023	1,52%	1,52	101,50	99,91	99,02	101,99	89K	213
01/06/2023	-0,65%	-0,65	99,98	100,29	98,90	100,29	69K	149
31/05/2023	0,48%	0,48	100,63	100,16	99,86	100,67	117K	236
30/05/2023	0,22%	0,22	100,15	99,93	99,93	100,74	49K	94
29/05/2023	0,11%	0,11	99,93	101,00	99,83	101,00	19K	50
26/05/2023	-2,34%	-2,39	99,82	102,31	99,79	102,33	4M	886
25/05/2023	0,31%	0,32	102,21	101,73	101,73	102,33	20K	73
24/05/2023	-0,41%	-0,42	101,89	102,31	101,14	102,33	28K	79
23/05/2023	0,27%	0,28	102,31	102,03	101,03	102,31	36K	70
22/05/2023	1,03%	1,04	102,03	101,00	100,73	102,33	71K	60
19/05/2023	-	-	100,99	100,98	100,14	101,00	59K	56

Date,Open,High,Low,Close,Volume
29-Nov-23,108.80,108.99,108.09,108.89,22979
28-Nov-23,108.19,108.83,108.19,108.80,10872
27-Nov-23,108.40,108.84,108.12,108.19,1061251
24-Nov-23,108.19,108.63,108.05,108.40,36302
23-Nov-23,107.95,108.49,106.66,108.05,274787
22-Nov-23,108.40,108.70,106.12,108.01,199127
21-Nov-23,108.68,108.68,107.42,108.41,265896
20-Nov-23,108.70,108.70,107.02,108.70,187631
17-Nov-23,108.40,108.65,108.05,108.65,28203
16-Nov-23,108.30,108.40,108.04,108.40,61734
14-Nov-23,108.02,108.30,107.00,108.21,87469
13-Nov-23,107.75,108.04,107.60,108.03,34408
10-Nov-23,107.99,108.04,107.21,107.75,9158
09-Nov-23,108.05,108.05,107.05,107.99,36737
08-Nov-23,107.61,108.05,106.91,108.05,43242
07-Nov-23,107.90,108.05,106.98,107.61,65889
06-Nov-23,108.03,108.05,107.71,108.04,1063265
03-Nov-23,107.96,108.05,107.96,108.03,33584
01-Nov-23,108.20,108.20,107.00,107.96,56441
31-Oct-23,108.43,108.60,107.19,108.20,10926811
30-Oct-23,108.39,108.50,107.98,108.43,52260
27-Oct-23,108.00,108.40,105.86,107.97,20533
26-Oct-23,105.94,107.49,105.50,107.49,36654
25-Oct-23,106.84,107.27,104.31,107.27,36464
24-Oct-23,107.99,108.00,106.99,107.51,1511338
23-Oct-23,107.98,107.99,107.06,107.99,147169
20-Oct-23,107.95,108.50,107.10,107.99,22873
19-Oct-23,107.70,107.96,107.12,107.95,97552
18-Oct-23,107.95,107.95,106.99,107.95,56999
17-Oct-23,107.94,107.95,106.81,107.95,1810806
16-Oct-23,107.50,107.94,106.54,107.94,82255
13-Oct-23,107.93,107.93,106.74,107.92,29460
11-Oct-23,107.93,107.93,106.19,107.93,90417
10-Oct-23,105.71,107.94,105.69,107.93,1648122
09-Oct-23,105.69,105.91,104.22,105.69,20977
06-Oct-23,104.61,108.00,104.61,105.69,55890
05-Oct-23,104.19,106.84,104.19,105.96,63230
04-Oct-23,106.50,108.37,104.79,106.77,74638
03-Oct-23,108.50,108.50,106.01,106.50,27719
02-Oct-23,108.90,108.90,106.98,108.86,35291
29-Sep-23,107.60,108.79,106.16,108.00,44251
28-Sep-23,105.95,107.60,105.85,107.60,29189
27-Sep-23,105.99,106.00,104.00,105.95,67946
26-Sep-23,105.00,106.11,104.43,106.00,41438
25-Sep-23,104.48,105.50,104.11,105.00,4281354
22-Sep-23,104.98,105.00,104.00,104.00,2153527
21-Sep-23,104.25,104.44,104.00,104.00,397903
20-Sep-23,104.28,104.50,104.00,104.22,551657
19-Sep-23,104.20,104.50,103.50,104.28,291229
18-Sep-23,104.50,104.50,103.91,104.35,89538
15-Sep-23,104.50,104.50,104.38,104.40,34893
14-Sep-23,104.50,104.50,104.20,104.49,76805
13-Sep-23,104.21,104.50,104.04,104.50,210455
12-Sep-23,104.00,104.50,103.02,104.49,250000
11-Sep-23,104.20,104.20,103.99,104.00,305276
08-Sep-23,103.98,104.20,102.50,104.20,126520
06-Sep-23,104.20,104.20,103.01,103.98,2156067
05-Sep-23,104.20,104.20,102.99,104.20,2162892
04-Sep-23,107.00,107.01,102.94,104.20,579043
01-Sep-23,110.39,110.89,106.73,107.00,118843
31-Aug-23,112.00,112.00,110.00,111.30,256288
30-Aug-23,111.65,112.25,108.94,112.25,1072381
29-Aug-23,113.19,113.19,112.85,113.12,2363618
28-Aug-23,113.50,113.50,113.00,113.12,2059411
25-Aug-23,113.37,113.50,112.06,113.50,126009
24-Aug-23,113.50,113.76,112.55,113.44,30882
23-Aug-23,113.79,113.79,112.50,113.50,36559
22-Aug-23,113.28,113.48,112.20,113.15,47947
21-Aug-23,113.10,113.80,113.00,113.28,2349525
18-Aug-23,113.86,113.86,113.11,113.11,18603
17-Aug-23,114.00,114.00,112.94,113.86,118059
16-Aug-23,113.84,114.00,113.65,114.00,23571
15-Aug-23,113.95,114.30,113.65,113.84,37557
14-Aug-23,114.00,114.35,113.65,113.95,2353392
11-Aug-23,114.35,114.45,113.65,114.00,2368397
10-Aug-23,113.69,114.00,113.65,114.00,69714
09-Aug-23,113.75,114.45,113.68,113.68,23955
08-Aug-23,113.70,114.45,113.70,113.90,52339
07-Aug-23,114.44,114.45,113.65,113.70,1574351
04-Aug-23,114.38,114.45,113.65,113.66,10158
03-Aug-23,114.00,114.45,112.19,113.65,99094
02-Aug-23,114.44,114.44,113.76,114.00,74165
01-Aug-23,114.45,114.45,112.14,113.90,58470
31-Jul-23,113.46,116.49,113.00,115.00,123849
28-Jul-23,112.56,113.45,111.50,113.30,2330544
27-Jul-23,115.80,115.80,106.75,112.00,2876713
26-Jul-23,113.50,113.50,112.70,113.25,2323421
25-Jul-23,112.00,113.20,110.27,113.20,2372679
24-Jul-23,111.94,112.00,109.80,110.23,163317
21-Jul-23,109.27,111.25,109.26,109.80,64934
20-Jul-23,109.80,110.98,107.52,108.84,63007
19-Jul-23,109.49,109.80,107.63,109.80,166796
18-Jul-23,110.08,110.99,108.01,109.49,100874
17-Jul-23,107.75,110.33,107.50,110.08,102022
14-Jul-23,108.05,108.05,107.01,107.75,46998
13-Jul-23,107.45,107.88,107.45,107.69,2051951
12-Jul-23,107.99,110.67,106.90,107.45,131292
11-Jul-23,107.99,108.00,107.11,107.90,38377
10-Jul-23,107.50,108.00,106.55,107.88,93109
07-Jul-23,105.83,107.88,105.83,107.50,59535
06-Jul-23,107.99,107.99,104.79,105.83,109002
05-Jul-23,107.99,108.00,107.03,107.38,27342
04-Jul-23,107.50,107.93,107.00,107.43,56231
03-Jul-23,107.00,107.93,105.10,107.00,67217
30-Jun-23,107.98,109.89,104.51,107.93,42928290
29-Jun-23,106.34,107.99,106.34,107.98,20230
28-Jun-23,106.90,107.99,105.79,106.34,22181
27-Jun-23,105.99,107.80,105.28,106.44,70672
26-Jun-23,106.96,107.00,105.24,105.99,17103
23-Jun-23,106.87,106.88,104.80,106.08,53751
22-Jun-23,107.48,108.00,103.07,104.76,237788
21-Jun-23,107.50,107.50,105.95,107.49,67284
20-Jun-23,104.49,107.52,104.12,107.52,64698
19-Jun-23,104.70,105.99,102.92,105.88,171224
16-Jun-23,102.22,106.00,102.22,104.70,96804
15-Jun-23,101.88,102.25,101.36,102.25,104331
14-Jun-23,101.70,101.83,101.25,101.25,43751
13-Jun-23,100.99,101.83,100.96,101.70,41134
12-Jun-23,101.73,101.82,100.55,100.99,71423
09-Jun-23,101.82,101.82,99.95,101.74,51955
07-Jun-23,100.67,101.88,100.20,101.30,53578
06-Jun-23,101.87,101.87,100.23,100.67,36105
05-Jun-23,101.50,101.50,100.15,100.76,39849
02-Jun-23,99.91,101.99,99.02,101.50,89084
01-Jun-23,100.29,100.29,98.90,99.98,68899
31-May-23,100.16,100.67,99.86,100.63,117051
30-May-23,99.93,100.74,99.93,100.15,49321
29-May-23,101.00,101.00,99.83,99.93,18697
26-May-23,102.31,102.33,99.79,99.82,3942275
25-May-23,101.73,102.33,101.73,102.21,20201
24-May-23,102.31,102.33,101.14,101.89,27580
23-May-23,102.03,102.31,101.03,102.31,36420
22-May-23,101.00,102.33,100.73,102.03,71016
19-May-23,100.98,101.00,100.14,100.99,59393

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NEWL11