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
02/03/2026	-0,05%	-0,06	116,95	117,00	116,01	118,30	44K	154
27/02/2026	0,26%	0,30	117,01	116,75	116,40	117,01	126K	143
26/02/2026	0,61%	0,71	116,71	116,00	115,91	116,71	85K	122
25/02/2026	-0,83%	-0,97	116,00	116,85	115,78	116,97	201K	100
24/02/2026	0,07%	0,08	116,97	116,98	116,13	116,98	51K	83
23/02/2026	-0,09%	-0,10	116,89	116,98	116,11	116,99	69K	132
20/02/2026	-0,02%	-0,02	116,99	117,31	115,85	119,18	119K	117

19/02/2026	0,04%	0,05	117,01	118,13	115,76	120,00	169K	124
18/02/2026	-0,03%	-0,03	116,96	116,14	116,14	116,96	33K	93
13/02/2026	0,00%	0,00	116,99	116,95	116,18	117,44	122K	109
12/02/2026	-0,01%	-0,01	116,99	118,17	116,00	118,17	129K	91
11/02/2026	-0,51%	-0,60	117,00	116,20	115,50	117,00	292K	156
10/02/2026	-0,12%	-0,14	117,60	117,70	115,24	117,70	520K	147
09/02/2026	1,01%	1,18	117,74	116,56	115,52	118,50	77K	170
06/02/2026	0,05%	0,06	116,56	116,51	115,10	117,31	81K	120
05/02/2026	0,09%	0,10	116,50	117,57	115,21	124,99	39K	69
04/02/2026	1,04%	1,20	116,40	115,20	113,82	116,91	114K	121
03/02/2026	0,00%	0,00	115,20	114,01	114,01	115,20	35K	58
02/02/2026	-1,54%	-1,80	115,20	118,17	114,03	129,90	165K	318
30/01/2026	0,43%	0,50	117,00	114,60	114,50	117,00	67M	190
29/01/2026	2,43%	2,76	116,50	113,99	113,47	116,50	67M	159
28/01/2026	-0,22%	-0,25	113,74	114,29	113,41	114,29	171K	709
27/01/2026	-0,45%	-0,51	113,99	113,20	113,20	114,47	203K	812
26/01/2026	0,09%	0,10	114,50	113,62	113,33	114,50	274K	829
23/01/2026	0,00%	0,00	114,40	114,50	113,77	114,50	42K	81
22/01/2026	0,35%	0,40	114,40	114,00	113,01	114,50	157K	801
21/01/2026	0,01%	0,01	114,00	113,99	112,59	114,00	308K	1.210
20/01/2026	-0,01%	-0,01	113,99	114,00	112,35	114,00	115K	633
19/01/2026	0,01%	0,01	114,00	113,99	112,10	114,00	154K	590
16/01/2026	0,00%	0,00	113,99	114,25	112,17	114,45	162K	724
15/01/2026	-0,45%	-0,51	113,99	114,95	113,14	114,95	132K	669
14/01/2026	0,01%	0,01	114,50	114,50	112,08	114,50	178K	715
13/01/2026	0,01%	0,01	114,49	113,22	113,13	114,49	84K	70
12/01/2026	0,22%	0,25	114,48	113,08	113,08	114,50	32K	64
09/01/2026	-0,04%	-0,05	114,23	113,99	112,86	114,27	153K	139
08/01/2026	-0,17%	-0,19	114,28	114,50	112,59	114,50	158K	687
07/01/2026	-0,03%	-0,03	114,47	114,50	113,51	114,94	20M	96
06/01/2026	0,01%	0,01	114,50	114,49	113,00	114,50	63K	104
05/01/2026	0,47%	0,54	114,49	115,01	112,58	115,01	48K	123
02/01/2026	-0,87%	-1,00	113,95	111,05	111,05	114,05	29K	84
30/12/2025	0,75%	0,86	114,95	114,00	109,81	114,95	191K	141
29/12/2025	-0,66%	-0,76	114,09	114,84	114,05	114,85	38K	66
26/12/2025	2,40%	2,69	114,85	112,02	112,02	114,97	86K	109
23/12/2025	1,06%	1,18	112,16	111,90	110,24	114,04	44K	111
22/12/2025	0,07%	0,08	110,98	110,90	110,23	110,98	90K	78
19/12/2025	-0,18%	-0,20	110,90	111,96	109,09	112,00	133K	136
18/12/2025	0,10%	0,11	111,10	111,00	109,04	111,10	62K	74
17/12/2025	0,00%	0,00	110,99	109,88	108,44	110,99	121K	148
16/12/2025	-0,01%	-0,01	110,99	110,95	109,50	112,00	163K	122
15/12/2025	0,05%	0,05	111,00	108,10	108,10	111,00	73K	120
12/12/2025	0,18%	0,20	110,95	110,76	108,65	111,00	87K	125
11/12/2025	0,11%	0,12	110,75	111,00	108,95	111,00	33K	95
10/12/2025	-0,02%	-0,02	110,63	109,93	108,24	110,99	65K	93
09/12/2025	-0,08%	-0,09	110,65	110,73	109,93	110,73	32K	42
08/12/2025	-0,23%	-0,26	110,74	110,99	107,64	110,99	500K	154
05/12/2025	0,91%	1,00	111,00	109,80	107,34	111,00	63K	102
04/12/2025	2,36%	2,54	110,00	107,39	105,70	110,00	20M	89
03/12/2025	0,29%	0,31	107,46	107,14	105,58	107,47	62K	102
02/12/2025	3,01%	3,13	107,15	104,99	104,03	107,15	79K	99
01/12/2025	-3,69%	-3,98	104,02	108,00	102,60	108,00	206K	624
28/11/2025	0,48%	0,52	108,00	108,00	107,48	108,00	163K	109
27/11/2025	0,01%	0,01	107,48	107,48	107,00	107,99	61K	96
26/11/2025	0,08%	0,09	107,47	107,40	106,62	107,50	35K	66
25/11/2025	0,00%	0,00	107,38	107,40	106,60	107,40	68K	103
24/11/2025	-0,09%	-0,10	107,38	107,48	106,25	107,48	56K	72
21/11/2025	0,36%	0,39	107,48	105,02	105,02	107,49	41K	99
19/11/2025	-0,04%	-0,04	107,09	107,80	105,70	107,80	69K	106
18/11/2025	1,07%	1,13	107,13	106,00	105,15	108,00	2M	75
17/11/2025	0,44%	0,46	106,00	105,10	104,44	106,00	187K	115
14/11/2025	0,72%	0,75	105,54	104,70	104,32	105,54	354K	203
13/11/2025	-0,27%	-0,28	104,79	105,44	104,40	105,44	63K	96
12/11/2025	-0,31%	-0,33	105,07	105,45	104,39	105,45	189K	122
11/11/2025	-0,08%	-0,08	105,40	105,48	104,01	105,48	1M	89
10/11/2025	0,47%	0,49	105,48	105,98	104,05	105,98	57K	135
07/11/2025	0,33%	0,35	104,99	104,03	104,03	104,99	120K	113
06/11/2025	0,10%	0,10	104,64	104,54	104,14	104,94	75K	414
05/11/2025	-0,10%	-0,10	104,54	104,99	103,81	104,99	579K	80
04/11/2025	0,70%	0,73	104,64	104,95	103,60	105,01	34K	86
03/11/2025	-2,07%	-2,20	103,91	105,15	103,04	113,97	241K	360
31/10/2025	2,49%	2,58	106,11	103,89	102,15	106,11	752K	465
30/10/2025	-0,02%	-0,02	103,53	103,90	103,50	103,90	89K	63
29/10/2025	-0,25%	-0,26	103,55	103,50	103,32	103,90	81K	90
28/10/2025	0,01%	0,01	103,81	103,03	103,03	103,82	73K	120
27/10/2025	0,73%	0,75	103,80	103,82	102,75	103,82	69K	123
24/10/2025	0,05%	0,05	103,05	103,00	102,08	103,62	1M	149
23/10/2025	0,00%	0,00	103,00	103,82	103,00	103,82	422K	114
22/10/2025	-0,93%	-0,97	103,00	104,80	103,00	104,80	927K	136
21/10/2025	-0,02%	-0,02	103,97	103,99	103,52	104,78	102K	180
20/10/2025	-0,01%	-0,01	103,99	104,00	103,27	104,00	111K	316
17/10/2025	0,00%	0,00	104,00	103,21	103,20	104,49	291K	223
16/10/2025	-1,08%	-1,14	104,00	105,00	103,21	105,00	195K	141
15/10/2025	0,61%	0,64	105,14	104,50	103,35	105,14	148K	142
14/10/2025	0,48%	0,50	104,50	104,50	103,11	104,50	215K	214
13/10/2025	0,01%	0,01	104,00	103,99	103,13	104,36	44K	100
10/10/2025	-0,01%	-0,01	103,99	104,00	103,06	104,00	68K	112
09/10/2025	0,18%	0,19	104,00	103,81	103,67	104,44	91K	366
08/10/2025	0,01%	0,01	103,81	103,80	103,40	103,81	28K	81
07/10/2025	0,15%	0,16	103,80	103,81	103,57	103,81	31K	90
06/10/2025	0,14%	0,14	103,64	103,48	103,10	103,84	84K	140
03/10/2025	0,00%	0,00	103,50	103,51	102,90	104,00	318K	226
02/10/2025	-0,95%	-0,99	103,50	104,00	103,08	104,50	496K	208
01/10/2025	-0,94%	-0,99	104,49	104,54	102,00	105,00	699K	201
30/09/2025	1,24%	1,29	105,48	104,73	104,18	105,48	1M	141
29/09/2025	-1,18%	-1,24	104,19	104,11	104,00	105,49	397K	271
26/09/2025	0,46%	0,48	105,43	104,93	103,96	105,43	152K	171
25/09/2025	-0,51%	-0,54	104,95	103,80	103,80	105,43	104K	126
24/09/2025	0,01%	0,01	105,49	105,46	103,70	105,49	354K	1.114
23/09/2025	0,70%	0,73	105,48	104,75	103,31	105,48	99K	127
22/09/2025	0,36%	0,38	104,75	102,68	102,68	104,75	173K	279
19/09/2025	0,00%	0,00	104,37	102,72	102,72	104,37	88K	139
18/09/2025	0,90%	0,93	104,37	103,94	103,48	104,37	107K	103
17/09/2025	0,28%	0,29	103,44	103,00	102,69	103,95	66K	95
16/09/2025	0,12%	0,12	103,15	102,72	102,72	103,93	48K	89
15/09/2025	-0,93%	-0,97	103,03	103,98	102,73	103,98	111K	434
12/09/2025	0,21%	0,22	104,00	103,78	103,20	104,29	2M	176
11/09/2025	0,48%	0,50	103,78	103,40	102,62	103,78	128K	79
10/09/2025	-0,02%	-0,02	103,28	103,81	102,78	103,81	47K	109
09/09/2025	-0,08%	-0,08	103,30	103,88	102,37	103,88	198K	132
08/09/2025	-0,02%	-0,02	103,38	103,40	101,96	103,88	272K	346
05/09/2025	0,00%	0,00	103,40	103,91	102,93	103,91	42K	99
04/09/2025	0,05%	0,05	103,40	103,86	102,33	103,86	105K	98
03/09/2025	-0,62%	-0,64	103,35	103,47	103,22	103,99	103K	45
02/09/2025	0,16%	0,17	103,99	103,30	103,05	104,28	38K	188
01/09/2025	-0,65%	-0,68	103,82	103,60	102,79	103,82	64K	110
29/08/2025	-0,36%	-0,38	104,50	104,87	103,16	104,89	154K	166
28/08/2025	0,46%	0,48	104,88	104,92	103,62	104,92	45K	81
27/08/2025	0,46%	0,48	104,40	103,91	103,40	104,40	30K	74
26/08/2025	0,18%	0,19	103,92	103,21	102,96	103,92	45K	99
25/08/2025	0,32%	0,33	103,73	103,40	102,38	103,91	80K	93
22/08/2025	0,50%	0,51	103,40	102,37	102,37	103,40	21K	53
21/08/2025	0,04%	0,04	102,89	102,90	102,38	103,36	44K	66
20/08/2025	0,50%	0,51	102,85	102,00	101,82	102,85	66K	80
19/08/2025	0,49%	0,50	102,34	101,83	101,55	102,34	89K	89
18/08/2025	-	-	101,84	103,68	100,36	103,68	226K	148

Date,Open,High,Low,Close,Volume
02-Mar-26,117.00,118.30,116.01,116.95,43704
27-Feb-26,116.75,117.01,116.40,117.01,126061
26-Feb-26,116.00,116.71,115.91,116.71,85435
25-Feb-26,116.85,116.97,115.78,116.00,200786
24-Feb-26,116.98,116.98,116.13,116.97,50565
23-Feb-26,116.98,116.99,116.11,116.89,69009
20-Feb-26,117.31,119.18,115.85,116.99,118663
19-Feb-26,118.13,120.00,115.76,117.01,169494
18-Feb-26,116.14,116.96,116.14,116.96,33172
13-Feb-26,116.95,117.44,116.18,116.99,121737
12-Feb-26,118.17,118.17,116.00,116.99,129232
11-Feb-26,116.20,117.00,115.50,117.00,292275
10-Feb-26,117.70,117.70,115.24,117.60,520157
09-Feb-26,116.56,118.50,115.52,117.74,77497
06-Feb-26,116.51,117.31,115.10,116.56,80648
05-Feb-26,117.57,124.99,115.21,116.50,39458
04-Feb-26,115.20,116.91,113.82,116.40,114409
03-Feb-26,114.01,115.20,114.01,115.20,34698
02-Feb-26,118.17,129.90,114.03,115.20,165110
30-Jan-26,114.60,117.00,114.50,117.00,67049909
29-Jan-26,113.99,116.50,113.47,116.50,66932606
28-Jan-26,114.29,114.29,113.41,113.74,170972
27-Jan-26,113.20,114.47,113.20,113.99,202954
26-Jan-26,113.62,114.50,113.33,114.50,273527
23-Jan-26,114.50,114.50,113.77,114.40,41583
22-Jan-26,114.00,114.50,113.01,114.40,157025
21-Jan-26,113.99,114.00,112.59,114.00,307628
20-Jan-26,114.00,114.00,112.35,113.99,114947
19-Jan-26,113.99,114.00,112.10,114.00,154311
16-Jan-26,114.25,114.45,112.17,113.99,162193
15-Jan-26,114.95,114.95,113.14,113.99,131536
14-Jan-26,114.50,114.50,112.08,114.50,177675
13-Jan-26,113.22,114.49,113.13,114.49,83700
12-Jan-26,113.08,114.50,113.08,114.48,31550
09-Jan-26,113.99,114.27,112.86,114.23,153091
08-Jan-26,114.50,114.50,112.59,114.28,157644
07-Jan-26,114.50,114.94,113.51,114.47,20046437
06-Jan-26,114.49,114.50,113.00,114.50,62929
05-Jan-26,115.01,115.01,112.58,114.49,48123
02-Jan-26,111.05,114.05,111.05,113.95,29426
30-Dec-25,114.00,114.95,109.81,114.95,191364
29-Dec-25,114.84,114.85,114.05,114.09,37878
26-Dec-25,112.02,114.97,112.02,114.85,85785
23-Dec-25,111.90,114.04,110.24,112.16,44407
22-Dec-25,110.90,110.98,110.23,110.98,90201
19-Dec-25,111.96,112.00,109.09,110.90,133269
18-Dec-25,111.00,111.10,109.04,111.10,61708
17-Dec-25,109.88,110.99,108.44,110.99,120728
16-Dec-25,110.95,112.00,109.50,110.99,163416
15-Dec-25,108.10,111.00,108.10,111.00,73189
12-Dec-25,110.76,111.00,108.65,110.95,87162
11-Dec-25,111.00,111.00,108.95,110.75,32857
10-Dec-25,109.93,110.99,108.24,110.63,64751
09-Dec-25,110.73,110.73,109.93,110.65,31553
08-Dec-25,110.99,110.99,107.64,110.74,500202
05-Dec-25,109.80,111.00,107.34,111.00,63013
04-Dec-25,107.39,110.00,105.70,110.00,20115591
03-Dec-25,107.14,107.47,105.58,107.46,62206
02-Dec-25,104.99,107.15,104.03,107.15,78654
01-Dec-25,108.00,108.00,102.60,104.02,206451
28-Nov-25,108.00,108.00,107.48,108.00,162677
27-Nov-25,107.48,107.99,107.00,107.48,61071
26-Nov-25,107.40,107.50,106.62,107.47,35120
25-Nov-25,107.40,107.40,106.60,107.38,67861
24-Nov-25,107.48,107.48,106.25,107.38,55585
21-Nov-25,105.02,107.49,105.02,107.48,40772
19-Nov-25,107.80,107.80,105.70,107.09,68841
18-Nov-25,106.00,108.00,105.15,107.13,1597928
17-Nov-25,105.10,106.00,104.44,106.00,187369
14-Nov-25,104.70,105.54,104.32,105.54,353930
13-Nov-25,105.44,105.44,104.40,104.79,62569
12-Nov-25,105.45,105.45,104.39,105.07,188638
11-Nov-25,105.48,105.48,104.01,105.40,1238212
10-Nov-25,105.98,105.98,104.05,105.48,56740
07-Nov-25,104.03,104.99,104.03,104.99,120064
06-Nov-25,104.54,104.94,104.14,104.64,74816
05-Nov-25,104.99,104.99,103.81,104.54,579087
04-Nov-25,104.95,105.01,103.60,104.64,33800
03-Nov-25,105.15,113.97,103.04,103.91,240840
31-Oct-25,103.89,106.11,102.15,106.11,752246
30-Oct-25,103.90,103.90,103.50,103.53,89218
29-Oct-25,103.50,103.90,103.32,103.55,80584
28-Oct-25,103.03,103.82,103.03,103.81,72618
27-Oct-25,103.82,103.82,102.75,103.80,69476
24-Oct-25,103.00,103.62,102.08,103.05,1427508
23-Oct-25,103.82,103.82,103.00,103.00,421803
22-Oct-25,104.80,104.80,103.00,103.00,927022
21-Oct-25,103.99,104.78,103.52,103.97,102260
20-Oct-25,104.00,104.00,103.27,103.99,111017
17-Oct-25,103.21,104.49,103.20,104.00,290967
16-Oct-25,105.00,105.00,103.21,104.00,194604
15-Oct-25,104.50,105.14,103.35,105.14,147605
14-Oct-25,104.50,104.50,103.11,104.50,214538
13-Oct-25,103.99,104.36,103.13,104.00,44249
10-Oct-25,104.00,104.00,103.06,103.99,68074
09-Oct-25,103.81,104.44,103.67,104.00,91297
08-Oct-25,103.80,103.81,103.40,103.81,28181
07-Oct-25,103.81,103.81,103.57,103.80,31197
06-Oct-25,103.48,103.84,103.10,103.64,84177
03-Oct-25,103.51,104.00,102.90,103.50,318337
02-Oct-25,104.00,104.50,103.08,103.50,496181
01-Oct-25,104.54,105.00,102.00,104.49,698677
30-Sep-25,104.73,105.48,104.18,105.48,1220399
29-Sep-25,104.11,105.49,104.00,104.19,396807
26-Sep-25,104.93,105.43,103.96,105.43,151782
25-Sep-25,103.80,105.43,103.80,104.95,104015
24-Sep-25,105.46,105.49,103.70,105.49,354193
23-Sep-25,104.75,105.48,103.31,105.48,98784
22-Sep-25,102.68,104.75,102.68,104.75,173063
19-Sep-25,102.72,104.37,102.72,104.37,87806
18-Sep-25,103.94,104.37,103.48,104.37,107224
17-Sep-25,103.00,103.95,102.69,103.44,66369
16-Sep-25,102.72,103.93,102.72,103.15,47504
15-Sep-25,103.98,103.98,102.73,103.03,111449
12-Sep-25,103.78,104.29,103.20,104.00,2082781
11-Sep-25,103.40,103.78,102.62,103.78,127792
10-Sep-25,103.81,103.81,102.78,103.28,47210
09-Sep-25,103.88,103.88,102.37,103.30,198132
08-Sep-25,103.40,103.88,101.96,103.38,271601
05-Sep-25,103.91,103.91,102.93,103.40,41550
04-Sep-25,103.86,103.86,102.33,103.40,104594
03-Sep-25,103.47,103.99,103.22,103.35,103037
02-Sep-25,103.30,104.28,103.05,103.99,37536
01-Sep-25,103.60,103.82,102.79,103.82,63939
29-Aug-25,104.87,104.89,103.16,104.50,153571
28-Aug-25,104.92,104.92,103.62,104.88,45380
27-Aug-25,103.91,104.40,103.40,104.40,30227
26-Aug-25,103.21,103.92,102.96,103.92,44985
25-Aug-25,103.40,103.91,102.38,103.73,79571
22-Aug-25,102.37,103.40,102.37,103.40,20596
21-Aug-25,102.90,103.36,102.38,102.89,43807
20-Aug-25,102.00,102.85,101.82,102.85,65876
19-Aug-25,101.83,102.34,101.55,102.34,88691
18-Aug-25,103.68,103.68,100.36,101.84,225964

*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