Cotação atual, histórico e gráfico do papel: NEWU11

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 NEWU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	-10,00%	-3,80	34,20	38,00	34,20	38,00	1K	15
23/05/2022	0,00%	0,00	38,00	33,98	33,98	38,00	40K	17
20/05/2022	-2,36%	-0,92	38,00	38,92	33,92	38,92	616	8
19/05/2022	-0,49%	-0,19	38,92	39,02	33,83	39,02	4K	28
18/05/2022	7,15%	2,61	39,11	33,60	33,60	40,00	13K	31
17/05/2022	7,89%	2,67	36,50	35,51	35,09	36,50	11K	41
16/05/2022	-4,70%	-1,67	33,83	35,52	33,83	35,52	281	4
13/05/2022	10,80%	3,46	35,50	32,49	32,49	35,52	985	12
12/05/2022	-10,98%	-3,95	32,04	35,90	32,04	35,90	964	6
11/05/2022	4,35%	1,50	35,99	34,90	34,90	35,99	177	3
10/05/2022	9,01%	2,85	34,49	31,70	31,70	34,49	135	3

09/05/2022	-12,06%	-4,34	31,64	35,97	31,64	35,99	211	3
06/05/2022	7,95%	2,65	35,98	33,33	33,02	36,00	5K	30
05/05/2022	0,00%	0,00	33,33	33,33	33,32	33,33	99	3
04/05/2022	-1,97%	-0,67	33,33	34,50	33,00	34,50	4K	11
03/05/2022	2,94%	0,97	34,00	33,65	33,65	34,00	2K	8
02/05/2022	-5,60%	-1,96	33,03	37,35	33,03	37,35	2K	12
29/04/2022	6,03%	1,99	34,99	33,95	33,95	34,99	4K	15
28/04/2022	0,00%	0,00	33,00	33,00	33,00	33,00	5K	4
27/04/2022	-0,09%	-0,03	33,00	33,00	33,00	33,79	8K	5
26/04/2022	0,09%	0,03	33,03	33,95	33,00	33,95	3K	21
25/04/2022	5,10%	1,60	33,00	33,96	32,00	33,96	55K	12
22/04/2022	0,87%	0,27	31,40	31,29	31,29	31,40	10K	7
20/04/2022	-2,51%	-0,80	31,13	31,93	31,13	32,33	5K	15
19/04/2022	-0,99%	-0,32	31,93	31,60	31,60	31,93	53K	5
18/04/2022	-0,77%	-0,25	32,25	32,50	31,06	32,65	3K	8
14/04/2022	0,34%	0,11	32,50	32,39	32,39	32,51	486	8
13/04/2022	-5,71%	-1,96	32,39	34,35	32,39	34,35	1K	11
12/04/2022	5,40%	1,76	34,35	34,49	33,97	34,49	2K	11
11/04/2022	1,53%	0,49	32,59	32,50	31,16	32,59	4K	17
08/04/2022	-0,77%	-0,25	32,10	31,51	31,01	32,10	3K	12
07/04/2022	-0,15%	-0,05	32,35	32,72	32,35	32,72	1K	7
06/04/2022	-7,16%	-2,50	32,40	34,87	32,00	34,87	807	10
05/04/2022	7,65%	2,48	34,90	32,46	31,52	34,90	3K	12
04/04/2022	-0,12%	-0,04	32,42	32,46	32,42	34,99	4K	22
01/04/2022	-18,24%	-7,24	32,46	39,00	32,46	39,00	4K	24
31/03/2022	22,95%	7,41	39,70	32,29	32,29	40,50	11K	35
30/03/2022	-4,44%	-1,50	32,29	32,26	30,31	33,00	3K	20
29/03/2022	5,63%	1,80	33,79	31,98	31,98	34,67	21K	15
28/03/2022	-0,96%	-0,31	31,99	32,30	30,21	32,30	5K	19
25/03/2022	-1,76%	-0,58	32,30	31,55	31,55	32,30	4K	6
24/03/2022	0,00%	0,00	32,88	32,87	32,87	32,88	98	2
23/03/2022	-5,52%	-1,92	32,88	33,00	30,42	33,00	62K	77
22/03/2022	8,99%	2,87	34,80	31,93	30,30	34,80	41K	34
21/03/2022	-0,22%	-0,07	31,93	32,01	31,50	32,74	900	9
18/03/2022	-5,35%	-1,81	32,00	34,84	31,00	34,84	4K	22
17/03/2022	-3,18%	-1,11	33,81	33,80	33,50	33,81	13K	11
16/03/2022	9,12%	2,92	34,92	34,94	34,92	34,94	2K	13
15/03/2022	0,00%	0,00	32,00	32,00	32,00	32,00	544	2
14/03/2022	5,96%	1,80	32,00	30,21	30,20	32,64	8K	13
11/03/2022	-5,65%	-1,81	30,20	32,66	30,20	32,67	12K	129
10/03/2022	-7,27%	-2,51	32,01	31,00	31,00	34,42	34K	20
09/03/2022	2,74%	0,92	34,52	33,60	30,36	34,95	10K	19
08/03/2022	0,00%	0,00	33,60	33,98	33,60	34,93	5K	10
07/03/2022	-1,18%	-0,40	33,60	34,00	30,09	34,94	35K	22
04/03/2022	12,73%	3,84	34,00	34,00	34,00	34,98	933	7
03/03/2022	-8,41%	-2,77	30,16	32,00	30,12	33,00	21K	17
02/03/2022	3,04%	0,97	32,93	32,94	32,93	32,94	263	5
25/02/2022	0,00%	0,00	31,96	31,96	30,62	31,96	7K	8
24/02/2022	0,06%	0,02	31,96	30,11	30,00	31,96	8K	27
23/02/2022	6,01%	1,81	31,94	30,31	30,30	31,96	923	11
22/02/2022	-5,73%	-1,83	30,13	31,96	30,12	32,19	5K	9
21/02/2022	-0,03%	-0,01	31,96	31,96	31,96	31,96	95	2
18/02/2022	-2,94%	-0,97	31,97	31,97	31,97	31,97	159	1
17/02/2022	-0,03%	-0,01	32,94	32,94	32,94	32,94	32	1
16/02/2022	-0,15%	-0,05	32,95	32,99	32,90	32,99	461	5
15/02/2022	3,12%	1,00	33,00	32,00	32,00	33,00	2K	5
14/02/2022	0,16%	0,05	32,00	30,08	30,08	32,00	6K	16
11/02/2022	0,00%	0,00	31,95	31,95	31,95	31,95	31	1
10/02/2022	-0,16%	-0,05	31,95	31,62	31,62	31,95	95	2
09/02/2022	0,00%	0,00	32,00	32,00	30,10	32,00	69K	30
08/02/2022	-2,68%	-0,88	32,00	32,70	32,00	32,70	16K	4
07/02/2022	0,00%	0,00	32,88	32,88	32,88	32,88	5K	7
04/02/2022	0,00%	0,00	32,88	32,88	32,88	32,88	131	1
03/02/2022	0,00%	0,00	32,88	32,88	32,50	32,88	394	3
02/02/2022	-0,06%	-0,02	32,88	32,50	32,50	32,89	1K	4
01/02/2022	2,88%	0,92	32,90	32,00	30,08	32,96	3K	10
31/01/2022	3,13%	0,97	31,98	31,89	31,89	31,99	4K	7
28/01/2022	1,24%	0,38	31,01	31,98	30,81	31,98	14K	10
27/01/2022	-0,71%	-0,22	30,63	31,15	30,21	31,52	1K	9
26/01/2022	-6,40%	-2,11	30,85	30,10	30,10	31,51	6K	50
25/01/2022	6,05%	1,88	32,96	32,97	30,04	32,97	287	4
24/01/2022	-0,03%	-0,01	31,08	31,46	28,55	31,46	5K	18
21/01/2022	-5,64%	-1,86	31,09	32,78	31,09	32,78	63	2
20/01/2022	5,95%	1,85	32,95	32,99	29,99	32,99	3K	17
19/01/2022	-5,76%	-1,90	31,10	32,00	31,10	32,99	11K	10
18/01/2022	0,00%	0,00	33,00	31,99	31,99	33,00	4K	4
17/01/2022	6,45%	2,00	33,00	31,00	31,00	33,00	2K	5
14/01/2022	-7,13%	-2,38	31,00	31,00	28,01	31,00	15K	33
13/01/2022	-0,33%	-0,11	33,38	33,38	33,38	33,38	33	1
12/01/2022	8,03%	2,49	33,49	31,00	31,00	33,49	4K	4
11/01/2022	0,32%	0,10	31,00	30,90	30,90	31,76	1K	7
10/01/2022	-9,04%	-3,07	30,90	30,08	30,08	33,16	946	16
07/01/2022	-0,09%	-0,03	33,97	31,47	31,47	33,98	99	3
05/01/2022	0,00%	0,00	34,00	34,00	33,99	34,00	2K	5
04/01/2022	0,00%	0,00	34,00	33,99	33,99	34,00	407	3
03/01/2022	6,25%	2,00	34,00	34,98	32,00	34,98	868	8
30/12/2021	0,00%	0,00	32,00	32,00	31,02	32,00	1K	7
29/12/2021	0,00%	0,00	32,00	32,00	30,03	32,00	3K	9
28/12/2021	0,00%	0,00	32,00	32,00	32,00	32,00	928	4
27/12/2021	-5,72%	-1,94	32,00	30,44	30,44	33,95	1K	9
23/12/2021	0,06%	0,02	33,94	33,94	31,52	33,95	334	6
22/12/2021	11,58%	3,52	33,92	30,50	30,50	33,92	974	15
21/12/2021	-5,38%	-1,73	30,40	31,22	30,03	32,13	432	10
20/12/2021	-5,39%	-1,83	32,13	33,96	30,05	33,96	23K	16
17/12/2021	-0,06%	-0,02	33,96	31,01	31,01	33,96	132	2
16/12/2021	6,19%	1,98	33,98	31,66	31,01	33,98	533	9
15/12/2021	3,13%	0,97	32,00	33,97	31,30	33,97	227	7
14/12/2021	-5,66%	-1,86	31,03	32,05	31,03	32,05	63	2
13/12/2021	-0,33%	-0,11	32,89	31,00	31,00	32,90	158	5
10/12/2021	0,30%	0,10	33,00	33,00	33,00	33,00	33	1
09/12/2021	-0,15%	-0,05	32,90	32,95	32,90	33,00	790	3
08/12/2021	0,00%	0,00	32,95	32,99	32,95	32,99	12K	2
06/12/2021	11,96%	3,52	32,95	29,43	29,43	32,99	10K	6
03/12/2021	-1,90%	-0,57	29,43	30,01	29,43	30,01	2K	8
02/12/2021	-9,06%	-2,99	30,00	33,00	30,00	33,00	607	8
01/12/2021	3,09%	0,99	32,99	32,99	32,99	32,99	65	2
30/11/2021	-1,54%	-0,50	32,00	32,99	32,00	32,99	1K	6
29/11/2021	0,00%	0,00	32,50	32,50	32,50	32,50	390	2
26/11/2021	-4,04%	-1,37	32,50	32,51	32,50	32,51	130	2
25/11/2021	2,64%	0,87	33,87	32,51	32,51	33,87	749	5
24/11/2021	0,00%	0,00	33,00	33,90	33,00	33,90	198	2
23/11/2021	0,00%	0,00	33,00	33,01	33,00	33,01	2K	5
22/11/2021	-0,06%	-0,02	33,00	33,01	33,00	33,01	165	2
19/11/2021	0,06%	0,02	33,02	33,00	33,00	33,02	429	4
18/11/2021	0,00%	0,00	33,00	33,00	33,00	34,00	21K	11
17/11/2021	-2,65%	-0,90	33,00	33,01	33,00	33,01	1K	3
16/11/2021	0,00%	0,00	33,90	33,90	33,03	33,90	507	5
12/11/2021	-2,19%	-0,76	33,90	33,01	33,00	33,90	15K	7
11/11/2021	5,00%	1,65	34,66	33,01	33,00	34,66	7K	6
10/11/2021	0,03%	0,01	33,01	33,01	33,00	33,40	1K	11
09/11/2021	0,00%	0,00	33,00	33,00	33,00	33,00	33	1
08/11/2021	-4,87%	-1,69	33,00	33,01	33,00	34,60	2K	9
04/11/2021	-	-	34,69	33,03	33,03	34,70	807	6

Date,Open,High,Low,Close,Volume
24-May-22,38.00,38.00,34.20,34.20,1328
23-May-22,33.98,38.00,33.98,38.00,39794
20-May-22,38.92,38.92,33.92,38.00,616
19-May-22,39.02,39.02,33.83,38.92,4255
18-May-22,33.60,40.00,33.60,39.11,12912
17-May-22,35.51,36.50,35.09,36.50,11127
16-May-22,35.52,35.52,33.83,33.83,281
13-May-22,32.49,35.52,32.49,35.50,985
12-May-22,35.90,35.90,32.04,32.04,964
11-May-22,34.90,35.99,34.90,35.99,177
10-May-22,31.70,34.49,31.70,34.49,135
09-May-22,35.97,35.99,31.64,31.64,211
06-May-22,33.33,36.00,33.02,35.98,4579
05-May-22,33.33,33.33,33.32,33.33,99
04-May-22,34.50,34.50,33.00,33.33,3520
03-May-22,33.65,34.00,33.65,34.00,1581
02-May-22,37.35,37.35,33.03,33.03,2443
29-Apr-22,33.95,34.99,33.95,34.99,4485
28-Apr-22,33.00,33.00,33.00,33.00,4554
27-Apr-22,33.00,33.79,33.00,33.00,7956
26-Apr-22,33.95,33.95,33.00,33.03,3307
25-Apr-22,33.96,33.96,32.00,33.00,55037
22-Apr-22,31.29,31.40,31.29,31.40,10109
20-Apr-22,31.93,32.33,31.13,31.13,4941
19-Apr-22,31.60,31.93,31.60,31.93,53065
18-Apr-22,32.50,32.65,31.06,32.25,3299
14-Apr-22,32.39,32.51,32.39,32.50,486
13-Apr-22,34.35,34.35,32.39,32.39,1259
12-Apr-22,34.49,34.49,33.97,34.35,1647
11-Apr-22,32.50,32.59,31.16,32.59,3823
08-Apr-22,31.51,32.10,31.01,32.10,3206
07-Apr-22,32.72,32.72,32.35,32.35,1401
06-Apr-22,34.87,34.87,32.00,32.40,807
05-Apr-22,32.46,34.90,31.52,34.90,3062
04-Apr-22,32.46,34.99,32.42,32.42,4395
01-Apr-22,39.00,39.00,32.46,32.46,4018
31-Mar-22,32.29,40.50,32.29,39.70,10561
30-Mar-22,32.26,33.00,30.31,32.29,3401
29-Mar-22,31.98,34.67,31.98,33.79,20779
28-Mar-22,32.30,32.30,30.21,31.99,5113
25-Mar-22,31.55,32.30,31.55,32.30,4428
24-Mar-22,32.87,32.88,32.87,32.88,98
23-Mar-22,33.00,33.00,30.42,32.88,62213
22-Mar-22,31.93,34.80,30.30,34.80,40507
21-Mar-22,32.01,32.74,31.50,31.93,900
18-Mar-22,34.84,34.84,31.00,32.00,3523
17-Mar-22,33.80,33.81,33.50,33.81,12708
16-Mar-22,34.94,34.94,34.92,34.92,1781
15-Mar-22,32.00,32.00,32.00,32.00,544
14-Mar-22,30.21,32.64,30.20,32.00,8117
11-Mar-22,32.66,32.67,30.20,30.20,11555
10-Mar-22,31.00,34.42,31.00,32.01,33802
09-Mar-22,33.60,34.95,30.36,34.52,10138
08-Mar-22,33.98,34.93,33.60,33.60,5438
07-Mar-22,34.00,34.94,30.09,33.60,35449
04-Mar-22,34.00,34.98,34.00,34.00,933
03-Mar-22,32.00,33.00,30.12,30.16,21386
02-Mar-22,32.94,32.94,32.93,32.93,263
25-Feb-22,31.96,31.96,30.62,31.96,6920
24-Feb-22,30.11,31.96,30.00,31.96,8198
23-Feb-22,30.31,31.96,30.30,31.94,923
22-Feb-22,31.96,32.19,30.12,30.13,4899
21-Feb-22,31.96,31.96,31.96,31.96,95
18-Feb-22,31.97,31.97,31.97,31.97,159
17-Feb-22,32.94,32.94,32.94,32.94,32
16-Feb-22,32.99,32.99,32.90,32.95,461
15-Feb-22,32.00,33.00,32.00,33.00,1657
14-Feb-22,30.08,32.00,30.08,32.00,5527
11-Feb-22,31.95,31.95,31.95,31.95,31
10-Feb-22,31.62,31.95,31.62,31.95,95
09-Feb-22,32.00,32.00,30.10,32.00,68905
08-Feb-22,32.70,32.70,32.00,32.00,16078
07-Feb-22,32.88,32.88,32.88,32.88,4701
04-Feb-22,32.88,32.88,32.88,32.88,131
03-Feb-22,32.88,32.88,32.50,32.88,394
02-Feb-22,32.50,32.89,32.50,32.88,1348
01-Feb-22,32.00,32.96,30.08,32.90,2637
31-Jan-22,31.89,31.99,31.89,31.98,4305
28-Jan-22,31.98,31.98,30.81,31.01,14474
27-Jan-22,31.15,31.52,30.21,30.63,1377
26-Jan-22,30.10,31.51,30.10,30.85,6139
25-Jan-22,32.97,32.97,30.04,32.96,287
24-Jan-22,31.46,31.46,28.55,31.08,4519
21-Jan-22,32.78,32.78,31.09,31.09,63
20-Jan-22,32.99,32.99,29.99,32.95,2943
19-Jan-22,32.00,32.99,31.10,31.10,11336
18-Jan-22,31.99,33.00,31.99,33.00,3527
17-Jan-22,31.00,33.00,31.00,33.00,2432
14-Jan-22,31.00,31.00,28.01,31.00,14789
13-Jan-22,33.38,33.38,33.38,33.38,33
12-Jan-22,31.00,33.49,31.00,33.49,3722
11-Jan-22,30.90,31.76,30.90,31.00,1054
10-Jan-22,30.08,33.16,30.08,30.90,946
07-Jan-22,31.47,33.98,31.47,33.97,99
05-Jan-22,34.00,34.00,33.99,34.00,1563
04-Jan-22,33.99,34.00,33.99,34.00,407
03-Jan-22,34.98,34.98,32.00,34.00,868
30-Dec-21,32.00,32.00,31.02,32.00,1141
29-Dec-21,32.00,32.00,30.03,32.00,2773
28-Dec-21,32.00,32.00,32.00,32.00,928
27-Dec-21,30.44,33.95,30.44,32.00,1110
23-Dec-21,33.94,33.95,31.52,33.94,334
22-Dec-21,30.50,33.92,30.50,33.92,974
21-Dec-21,31.22,32.13,30.03,30.40,432
20-Dec-21,33.96,33.96,30.05,32.13,22890
17-Dec-21,31.01,33.96,31.01,33.96,132
16-Dec-21,31.66,33.98,31.01,33.98,533
15-Dec-21,33.97,33.97,31.30,32.00,227
14-Dec-21,32.05,32.05,31.03,31.03,63
13-Dec-21,31.00,32.90,31.00,32.89,158
10-Dec-21,33.00,33.00,33.00,33.00,33
09-Dec-21,32.95,33.00,32.90,32.90,790
08-Dec-21,32.99,32.99,32.95,32.95,12125
06-Dec-21,29.43,32.99,29.43,32.95,10248
03-Dec-21,30.01,30.01,29.43,29.43,1836
02-Dec-21,33.00,33.00,30.00,30.00,607
01-Dec-21,32.99,32.99,32.99,32.99,65
30-Nov-21,32.99,32.99,32.00,32.00,1379
29-Nov-21,32.50,32.50,32.50,32.50,390
26-Nov-21,32.51,32.51,32.50,32.50,130
25-Nov-21,32.51,33.87,32.51,33.87,749
24-Nov-21,33.90,33.90,33.00,33.00,198
23-Nov-21,33.01,33.01,33.00,33.00,2046
22-Nov-21,33.01,33.01,33.00,33.00,165
19-Nov-21,33.00,33.02,33.00,33.02,429
18-Nov-21,33.00,34.00,33.00,33.00,21221
17-Nov-21,33.01,33.01,33.00,33.00,1254
16-Nov-21,33.90,33.90,33.03,33.90,507
12-Nov-21,33.01,33.90,33.00,33.90,15147
11-Nov-21,33.01,34.66,33.00,34.66,6791
10-Nov-21,33.01,33.40,33.00,33.01,1387
09-Nov-21,33.00,33.00,33.00,33.00,33
08-Nov-21,33.01,34.60,33.00,33.00,1819
04-Nov-21,33.03,34.70,33.03,34.69,807

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEWU11

cotações, gráficos e mais...