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
23/07/2021	3,09%	1,09	36,35	36,36	36,35	36,36	181	4
22/07/2021	-0,40%	-0,14	35,26	35,28	35,26	35,28	387	3
21/07/2021	0,23%	0,08	35,40	35,32	35,32	35,74	10K	6
20/07/2021	-1,20%	-0,43	35,32	35,31	35,26	35,32	3K	8
19/07/2021	-0,69%	-0,25	35,75	36,21	35,33	36,21	890	6
16/07/2021	1,32%	0,47	36,00	35,53	35,53	36,24	717	6
15/07/2021	0,08%	0,03	35,53	36,43	35,53	36,43	2K	13
13/07/2021	0,00%	0,00	35,50	35,28	35,27	35,50	2K	14
12/07/2021	0,68%	0,24	35,50	35,26	35,26	35,97	3K	10
08/07/2021	0,00%	0,00	35,26	35,79	35,26	36,29	14K	18
07/07/2021	-1,48%	-0,53	35,26	35,79	35,26	36,28	26K	15

06/07/2021	-1,51%	-0,55	35,79	35,30	35,26	36,30	5K	18
05/07/2021	-0,08%	-0,03	36,34	35,53	35,25	36,34	674	4
02/07/2021	0,19%	0,07	36,37	36,40	36,37	36,40	545	3
01/07/2021	2,95%	1,04	36,30	35,25	35,25	36,39	579	5
30/06/2021	-0,14%	-0,05	35,26	35,26	35,26	35,28	881	6
29/06/2021	0,11%	0,04	35,31	35,25	35,25	36,43	3K	9
28/06/2021	-2,94%	-1,07	35,27	36,43	35,27	36,44	717	7
25/06/2021	-0,25%	-0,09	36,34	36,00	35,25	36,34	5K	12
24/06/2021	0,08%	0,03	36,43	36,00	36,00	36,43	3K	3
23/06/2021	-0,14%	-0,05	36,40	36,45	36,00	36,45	5K	7
22/06/2021	0,39%	0,14	36,45	36,31	36,02	36,45	2K	4
21/06/2021	-1,81%	-0,67	36,31	36,31	36,31	36,31	1K	3
18/06/2021	1,87%	0,68	36,98	36,48	36,48	36,99	4K	7
17/06/2021	0,81%	0,29	36,30	36,05	36,00	36,30	23K	19
16/06/2021	0,03%	0,01	36,01	36,00	36,00	36,11	5K	9
15/06/2021	-0,53%	-0,19	36,00	36,15	36,00	36,15	81K	18
14/06/2021	0,53%	0,19	36,19	36,20	36,19	36,20	470	2
11/06/2021	-2,25%	-0,83	36,00	36,11	36,00	36,11	6K	8
10/06/2021	0,08%	0,03	36,83	36,86	36,83	36,86	73	2
09/06/2021	-0,08%	-0,03	36,80	36,80	36,36	36,80	990	6
08/06/2021	2,31%	0,83	36,83	36,45	36,43	36,87	219	4
07/06/2021	-1,13%	-0,41	36,00	36,85	36,00	36,85	30K	19
04/06/2021	-0,19%	-0,07	36,41	36,01	36,00	36,41	18K	15
02/06/2021	-3,59%	-1,36	36,48	37,75	36,02	37,75	3K	9
01/06/2021	1,18%	0,44	37,84	37,85	37,84	37,85	75	2
31/05/2021	3,83%	1,38	37,40	36,00	36,00	37,60	11K	11
28/05/2021	-0,03%	-0,01	36,02	36,01	36,01	37,80	1K	8
27/05/2021	-0,25%	-0,09	36,03	36,55	36,01	37,99	435	6
26/05/2021	-2,35%	-0,87	36,12	36,70	36,12	38,38	5K	9
25/05/2021	1,76%	0,64	36,99	36,34	36,00	36,99	3K	8
24/05/2021	0,83%	0,30	36,35	36,06	36,06	36,35	362	3
21/05/2021	-5,85%	-2,24	36,05	36,01	36,01	36,05	432	3
20/05/2021	6,36%	2,29	38,29	36,01	36,01	38,29	220	4
18/05/2021	-1,37%	-0,50	36,00	36,94	36,00	36,94	12K	14
17/05/2021	-3,90%	-1,48	36,50	36,51	36,50	39,50	11K	14
14/05/2021	4,03%	1,47	37,98	36,50	36,50	38,18	607	5
13/05/2021	-0,25%	-0,09	36,51	38,94	36,50	38,94	16K	13
12/05/2021	-0,22%	-0,08	36,60	36,53	36,53	39,64	3K	9
11/05/2021	-8,07%	-3,22	36,68	39,92	36,52	39,92	18K	18
10/05/2021	9,29%	3,39	39,90	36,95	36,51	39,90	380	5
07/05/2021	-8,68%	-3,47	36,51	39,97	36,51	39,97	4K	5
06/05/2021	0,20%	0,08	39,98	36,71	36,52	39,99	1K	4
05/05/2021	-0,25%	-0,10	39,90	36,54	36,54	39,99	874	3
04/05/2021	3,90%	1,50	40,00	38,10	36,50	40,00	5K	7
03/05/2021	1,32%	0,50	38,50	36,51	36,50	38,50	741	8
30/04/2021	-0,99%	-0,38	38,00	36,53	36,00	38,19	66K	17
29/04/2021	-0,18%	-0,07	38,38	36,03	36,00	38,38	6K	16
28/04/2021	-1,28%	-0,50	38,45	38,95	36,02	38,95	365	5
27/04/2021	-2,60%	-1,04	38,95	39,98	35,19	39,98	2K	9
26/04/2021	0,00%	0,00	39,99	40,00	35,51	40,00	115	3
23/04/2021	3,76%	1,45	39,99	38,53	35,05	39,99	3K	7
22/04/2021	-3,53%	-1,41	38,54	39,95	38,54	39,99	782	5
20/04/2021	3,77%	1,45	39,95	38,50	38,50	39,95	1K	4
19/04/2021	-0,03%	-0,01	38,50	38,50	37,00	38,50	105K	11
16/04/2021	0,00%	0,00	38,51	38,50	38,50	38,51	1K	5
15/04/2021	-1,26%	-0,49	38,51	39,00	38,51	39,00	116	3
14/04/2021	0,05%	0,02	39,00	38,51	38,51	39,00	2K	11
13/04/2021	1,25%	0,48	38,98	38,51	38,50	38,98	11K	7
12/04/2021	-1,18%	-0,46	38,50	38,96	38,50	38,96	3K	4
09/04/2021	1,19%	0,46	38,96	38,96	38,96	38,96	818	3
08/04/2021	0,00%	0,00	38,50	38,99	38,50	38,99	10K	3
07/04/2021	-0,03%	-0,01	38,50	39,90	38,50	39,96	64K	63
06/04/2021	-0,23%	-0,09	38,51	38,50	38,50	39,02	14K	9
05/04/2021	-4,64%	-1,88	38,60	38,51	38,50	40,40	2K	9
01/04/2021	1,20%	0,48	40,48	40,49	40,00	40,49	201	3
31/03/2021	1,27%	0,50	40,00	40,00	38,50	40,00	4K	6
30/03/2021	-1,20%	-0,48	39,50	39,95	39,50	39,98	11K	9
29/03/2021	-0,05%	-0,02	39,98	38,99	38,66	39,99	14K	13
25/03/2021	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
24/03/2021	2,75%	1,07	40,00	38,91	38,52	40,00	11K	11
23/03/2021	0,00%	0,00	38,93	38,93	38,93	38,93	38	1
22/03/2021	1,09%	0,42	38,93	38,50	38,50	38,94	4K	11
19/03/2021	-3,46%	-1,38	38,51	38,50	38,50	39,49	20K	18
18/03/2021	3,26%	1,26	39,89	38,63	38,52	39,99	6K	23
17/03/2021	-3,79%	-1,52	38,63	40,15	38,60	40,15	631	6
16/03/2021	0,07%	0,03	40,15	40,12	38,50	40,15	91K	11
15/03/2021	0,00%	0,00	40,12	40,11	40,11	40,30	3K	16
12/03/2021	0,02%	0,01	40,12	40,11	40,11	40,12	160	2
11/03/2021	-0,72%	-0,29	40,11	40,12	40,11	40,39	1K	10
10/03/2021	0,70%	0,28	40,40	40,12	40,12	40,48	1K	11
09/03/2021	0,02%	0,01	40,12	40,10	40,10	40,48	3K	9
08/03/2021	-1,09%	-0,44	40,11	40,11	40,11	40,50	1K	5
05/03/2021	-0,12%	-0,05	40,55	40,11	40,10	40,58	7K	16
04/03/2021	1,17%	0,47	40,60	40,13	40,10	40,66	37K	12
03/03/2021	-1,25%	-0,51	40,13	40,64	40,13	40,67	364	4
02/03/2021	1,09%	0,44	40,64	40,10	40,10	40,66	5K	20
01/03/2021	0,25%	0,10	40,20	40,10	40,10	40,20	3K	7
26/02/2021	-1,93%	-0,79	40,10	40,40	40,10	40,40	2K	6
25/02/2021	0,00%	0,00	40,89	40,89	40,89	40,89	654	9
24/02/2021	0,96%	0,39	40,89	40,50	40,11	40,90	2K	12
23/02/2021	0,92%	0,37	40,50	40,13	40,10	40,60	22K	19
22/02/2021	-1,98%	-0,81	40,13	40,11	40,10	40,50	2K	7
19/02/2021	-0,02%	-0,01	40,94	40,11	40,10	40,94	24K	5
18/02/2021	1,14%	0,46	40,95	40,49	40,10	41,02	4K	15
17/02/2021	0,92%	0,37	40,49	40,12	40,10	40,65	2K	16
12/02/2021	0,00%	0,00	40,12	40,99	40,10	42,88	11K	22
11/02/2021	-0,77%	-0,31	40,12	40,43	40,10	40,44	4K	6
10/02/2021	0,72%	0,29	40,43	40,10	40,10	40,43	16K	27
09/02/2021	-0,02%	-0,01	40,14	40,15	40,10	40,43	9K	15
08/02/2021	-0,17%	-0,07	40,15	40,22	40,10	42,90	13K	21
05/02/2021	0,07%	0,03	40,22	40,59	40,22	40,59	7K	6
04/02/2021	-0,74%	-0,30	40,19	40,49	40,10	43,99	11K	29
03/02/2021	0,00%	0,00	40,49	40,49	40,10	40,89	5K	18
02/02/2021	-2,88%	-1,20	40,49	42,09	40,01	42,10	159K	29
01/02/2021	-1,33%	-0,56	41,69	42,25	41,69	42,67	1K	16
29/01/2021	0,60%	0,25	42,25	42,00	42,00	42,25	1K	8
28/01/2021	0,00%	0,00	42,00	41,50	41,20	42,24	669	8
27/01/2021	-0,26%	-0,11	42,00	42,00	42,00	42,10	630	5
26/01/2021	-0,94%	-0,40	42,11	42,52	42,00	42,64	1K	13
22/01/2021	-0,21%	-0,09	42,51	42,60	42,51	42,91	74K	16
21/01/2021	0,00%	0,00	42,60	42,60	42,60	42,60	511	3
20/01/2021	0,00%	0,00	42,60	42,60	42,60	42,98	3K	7
19/01/2021	0,00%	0,00	42,60	42,60	42,60	42,62	39K	16
18/01/2021	-0,02%	-0,01	42,60	42,60	42,60	42,62	38K	12
15/01/2021	0,00%	0,00	42,61	42,99	42,61	42,99	298	4
14/01/2021	0,00%	0,00	42,61	42,60	42,60	43,00	2K	9
13/01/2021	-0,88%	-0,38	42,61	42,61	42,61	42,61	42	1
12/01/2021	0,92%	0,39	42,99	42,60	42,60	42,99	28K	13
11/01/2021	-0,02%	-0,01	42,60	42,60	42,60	42,80	28K	20
08/01/2021	0,02%	0,01	42,61	42,60	42,60	43,09	4K	7
07/01/2021	-0,47%	-0,20	42,60	42,69	42,60	42,69	3K	7
06/01/2021	-0,35%	-0,15	42,80	42,61	42,61	42,80	25K	4
05/01/2021	-	-	42,95	43,09	42,60	43,09	3K	6

Date,Open,High,Low,Close,Volume
23-Jul-21,36.36,36.36,36.35,36.35,181
22-Jul-21,35.28,35.28,35.26,35.26,387
21-Jul-21,35.32,35.74,35.32,35.40,10338
20-Jul-21,35.31,35.32,35.26,35.32,2717
19-Jul-21,36.21,36.21,35.33,35.75,890
16-Jul-21,35.53,36.24,35.53,36.00,717
15-Jul-21,36.43,36.43,35.53,35.53,1934
13-Jul-21,35.28,35.50,35.27,35.50,2482
12-Jul-21,35.26,35.97,35.26,35.50,2653
08-Jul-21,35.79,36.29,35.26,35.26,14154
07-Jul-21,35.79,36.28,35.26,35.26,26352
06-Jul-21,35.30,36.30,35.26,35.79,4525
05-Jul-21,35.53,36.34,35.25,36.34,674
02-Jul-21,36.40,36.40,36.37,36.37,545
01-Jul-21,35.25,36.39,35.25,36.30,579
30-Jun-21,35.26,35.28,35.26,35.26,881
29-Jun-21,35.25,36.43,35.25,35.31,2555
28-Jun-21,36.43,36.44,35.27,35.27,717
25-Jun-21,36.00,36.34,35.25,36.34,5214
24-Jun-21,36.00,36.43,36.00,36.43,3025
23-Jun-21,36.45,36.45,36.00,36.40,4978
22-Jun-21,36.31,36.45,36.02,36.45,1712
21-Jun-21,36.31,36.31,36.31,36.31,1379
18-Jun-21,36.48,36.99,36.48,36.98,4144
17-Jun-21,36.05,36.30,36.00,36.30,23133
16-Jun-21,36.00,36.11,36.00,36.01,4725
15-Jun-21,36.15,36.15,36.00,36.00,81084
14-Jun-21,36.20,36.20,36.19,36.19,470
11-Jun-21,36.11,36.11,36.00,36.00,5581
10-Jun-21,36.86,36.86,36.83,36.83,73
09-Jun-21,36.80,36.80,36.36,36.80,990
08-Jun-21,36.45,36.87,36.43,36.83,219
07-Jun-21,36.85,36.85,36.00,36.00,30242
04-Jun-21,36.01,36.41,36.00,36.41,18478
02-Jun-21,37.75,37.75,36.02,36.48,3294
01-Jun-21,37.85,37.85,37.84,37.84,75
31-May-21,36.00,37.60,36.00,37.40,10884
28-May-21,36.01,37.80,36.01,36.02,1226
27-May-21,36.55,37.99,36.01,36.03,435
26-May-21,36.70,38.38,36.12,36.12,4690
25-May-21,36.34,36.99,36.00,36.99,2968
24-May-21,36.06,36.35,36.06,36.35,362
21-May-21,36.01,36.05,36.01,36.05,432
20-May-21,36.01,38.29,36.01,38.29,220
18-May-21,36.94,36.94,36.00,36.00,12196
17-May-21,36.51,39.50,36.50,36.50,11176
14-May-21,36.50,38.18,36.50,37.98,607
13-May-21,38.94,38.94,36.50,36.51,16433
12-May-21,36.53,39.64,36.53,36.60,2854
11-May-21,39.92,39.92,36.52,36.68,17714
10-May-21,36.95,39.90,36.51,39.90,380
07-May-21,39.97,39.97,36.51,36.51,3693
06-May-21,36.71,39.99,36.52,39.98,1163
05-May-21,36.54,39.99,36.54,39.90,874
04-May-21,38.10,40.00,36.50,40.00,5182
03-May-21,36.51,38.50,36.50,38.50,741
30-Apr-21,36.53,38.19,36.00,38.00,65932
29-Apr-21,36.03,38.38,36.00,38.38,6394
28-Apr-21,38.95,38.95,36.02,38.45,365
27-Apr-21,39.98,39.98,35.19,38.95,2242
26-Apr-21,40.00,40.00,35.51,39.99,115
23-Apr-21,38.53,39.99,35.05,39.99,2642
22-Apr-21,39.95,39.99,38.54,38.54,782
20-Apr-21,38.50,39.95,38.50,39.95,1118
19-Apr-21,38.50,38.50,37.00,38.50,104942
16-Apr-21,38.50,38.51,38.50,38.51,1463
15-Apr-21,39.00,39.00,38.51,38.51,116
14-Apr-21,38.51,39.00,38.51,39.00,1827
13-Apr-21,38.51,38.98,38.50,38.98,11091
12-Apr-21,38.96,38.96,38.50,38.50,2888
09-Apr-21,38.96,38.96,38.96,38.96,818
08-Apr-21,38.99,38.99,38.50,38.50,10126
07-Apr-21,39.90,39.96,38.50,38.50,63506
06-Apr-21,38.50,39.02,38.50,38.51,13837
05-Apr-21,38.51,40.40,38.50,38.60,1661
01-Apr-21,40.49,40.49,40.00,40.48,201
31-Mar-21,40.00,40.00,38.50,40.00,3777
30-Mar-21,39.95,39.98,39.50,39.50,11159
29-Mar-21,38.99,39.99,38.66,39.98,13998
25-Mar-21,40.00,40.00,40.00,40.00,40
24-Mar-21,38.91,40.00,38.52,40.00,10867
23-Mar-21,38.93,38.93,38.93,38.93,38
22-Mar-21,38.50,38.94,38.50,38.93,3543
19-Mar-21,38.50,39.49,38.50,38.51,19750
18-Mar-21,38.63,39.99,38.52,39.89,5991
17-Mar-21,40.15,40.15,38.60,38.63,631
16-Mar-21,40.12,40.15,38.50,40.15,90906
15-Mar-21,40.11,40.30,40.11,40.12,2571
12-Mar-21,40.11,40.12,40.11,40.12,160
11-Mar-21,40.12,40.39,40.11,40.11,1083
10-Mar-21,40.12,40.48,40.12,40.40,1004
09-Mar-21,40.10,40.48,40.10,40.12,2647
08-Mar-21,40.11,40.50,40.11,40.11,1333
05-Mar-21,40.11,40.58,40.10,40.55,6918
04-Mar-21,40.13,40.66,40.10,40.60,36615
03-Mar-21,40.64,40.67,40.13,40.13,364
02-Mar-21,40.10,40.66,40.10,40.64,4576
01-Mar-21,40.10,40.20,40.10,40.20,3449
26-Feb-21,40.40,40.40,40.10,40.10,2086
25-Feb-21,40.89,40.89,40.89,40.89,654
24-Feb-21,40.50,40.90,40.11,40.89,1821
23-Feb-21,40.13,40.60,40.10,40.50,22015
22-Feb-21,40.11,40.50,40.10,40.13,1765
19-Feb-21,40.11,40.94,40.10,40.94,23668
18-Feb-21,40.49,41.02,40.10,40.95,3560
17-Feb-21,40.12,40.65,40.10,40.49,2452
12-Feb-21,40.99,42.88,40.10,40.12,10797
11-Feb-21,40.43,40.44,40.10,40.12,4171
10-Feb-21,40.10,40.43,40.10,40.43,15775
09-Feb-21,40.15,40.43,40.10,40.14,8663
08-Feb-21,40.22,42.90,40.10,40.15,13356
05-Feb-21,40.59,40.59,40.22,40.22,6776
04-Feb-21,40.49,43.99,40.10,40.19,11116
03-Feb-21,40.49,40.89,40.10,40.49,5354
02-Feb-21,42.09,42.10,40.01,40.49,158736
01-Feb-21,42.25,42.67,41.69,41.69,1434
29-Jan-21,42.00,42.25,42.00,42.25,1221
28-Jan-21,41.50,42.24,41.20,42.00,669
27-Jan-21,42.00,42.10,42.00,42.00,630
26-Jan-21,42.52,42.64,42.00,42.11,1446
22-Jan-21,42.60,42.91,42.51,42.51,74429
21-Jan-21,42.60,42.60,42.60,42.60,511
20-Jan-21,42.60,42.98,42.60,42.60,2557
19-Jan-21,42.60,42.62,42.60,42.60,38808
18-Jan-21,42.60,42.62,42.60,42.60,37786
15-Jan-21,42.99,42.99,42.61,42.61,298
14-Jan-21,42.60,43.00,42.60,42.61,1585
13-Jan-21,42.61,42.61,42.61,42.61,42
12-Jan-21,42.60,42.99,42.60,42.99,28035
11-Jan-21,42.60,42.80,42.60,42.60,28008
08-Jan-21,42.60,43.09,42.60,42.61,3683
07-Jan-21,42.69,42.69,42.60,42.60,2601
06-Jan-21,42.61,42.80,42.61,42.80,25464
05-Jan-21,43.09,43.09,42.60,42.95,3331

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEWU11

cotações, gráficos e mais...