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
20/10/2021	-2,45%	-0,83	33,10	33,11	33,10	34,15	796	8
19/10/2021	-2,22%	-0,77	33,93	33,98	33,93	33,98	271	4
18/10/2021	4,77%	1,58	34,70	34,70	34,70	34,70	173	2
15/10/2021	-4,64%	-1,61	33,12	34,73	33,12	34,73	1K	8
14/10/2021	4,92%	1,63	34,73	34,95	34,52	34,95	381	4
13/10/2021	0,00%	0,00	33,10	33,11	33,10	33,11	1K	3
11/10/2021	0,00%	0,00	33,10	33,50	33,10	33,50	8K	10
08/10/2021	-1,19%	-0,40	33,10	33,11	33,10	33,11	893	2
07/10/2021	1,21%	0,40	33,50	33,50	33,50	33,50	33	1
06/10/2021	-1,22%	-0,41	33,10	33,10	33,10	33,10	99	1
05/10/2021	1,12%	0,37	33,51	33,17	33,11	33,51	2K	6

04/10/2021	-5,21%	-1,82	33,14	34,96	33,14	34,96	535	3
01/10/2021	5,56%	1,84	34,96	34,97	34,96	34,99	244	5
30/09/2021	-0,09%	-0,03	33,12	33,13	33,12	33,13	695	4
29/09/2021	-4,93%	-1,72	33,15	33,10	33,10	34,88	1K	10
28/09/2021	-0,26%	-0,09	34,87	34,96	34,50	34,96	173	3
27/09/2021	5,52%	1,83	34,96	33,13	33,12	34,96	368	3
24/09/2021	0,09%	0,03	33,13	35,00	33,13	35,00	68	2
23/09/2021	0,00%	0,00	33,10	33,10	33,10	33,15	10K	10
22/09/2021	-0,06%	-0,02	33,10	33,11	33,10	33,50	8K	75
21/09/2021	0,00%	0,00	33,12	33,16	33,12	33,16	430	3
20/09/2021	-0,09%	-0,03	33,12	33,11	33,10	33,47	1K	6
17/09/2021	-0,12%	-0,04	33,15	33,13	33,12	33,15	99	3
16/09/2021	0,12%	0,04	33,19	33,18	33,10	35,43	10K	16
15/09/2021	-0,06%	-0,02	33,15	33,11	33,10	35,34	6K	10
14/09/2021	0,21%	0,07	33,17	33,14	33,14	35,35	274	4
13/09/2021	0,06%	0,02	33,10	33,15	33,10	33,44	17K	385
10/09/2021	-6,55%	-2,32	33,08	35,39	33,07	35,39	1K	7
09/09/2021	0,74%	0,26	35,40	35,40	35,39	35,40	9K	6
08/09/2021	-0,73%	-0,26	35,14	35,14	35,14	35,40	457	4
06/09/2021	0,40%	0,14	35,40	35,39	35,39	35,40	212	2
02/09/2021	0,00%	0,00	35,26	35,26	35,26	35,26	2K	8
01/09/2021	-0,40%	-0,14	35,26	35,26	35,26	35,26	70	1
31/08/2021	0,03%	0,01	35,40	35,27	35,27	35,40	247	2
30/08/2021	-0,28%	-0,10	35,39	35,26	35,26	35,40	10K	7
27/08/2021	0,65%	0,23	35,49	35,49	35,49	35,49	35	1
26/08/2021	-0,65%	-0,23	35,26	35,49	35,26	35,49	9K	9
25/08/2021	0,65%	0,23	35,49	35,26	35,26	35,49	2K	6
24/08/2021	-0,03%	-0,01	35,26	35,26	35,26	35,30	3K	6
23/08/2021	-0,62%	-0,22	35,27	35,27	35,27	35,50	141	4
20/08/2021	0,65%	0,23	35,49	35,26	35,26	35,49	2K	3
19/08/2021	-0,06%	-0,02	35,26	35,27	35,26	35,27	41K	7
18/08/2021	0,06%	0,02	35,28	35,87	35,28	35,87	213	3
17/08/2021	0,00%	0,00	35,26	35,88	35,26	35,88	9K	6
16/08/2021	-0,11%	-0,04	35,26	35,26	35,26	35,26	5K	3
13/08/2021	0,00%	0,00	35,30	35,30	35,30	35,30	70	1
12/08/2021	0,11%	0,04	35,30	35,27	35,26	35,50	1K	5
11/08/2021	-0,17%	-0,06	35,26	35,32	35,26	35,32	2K	6
10/08/2021	-1,23%	-0,44	35,32	35,33	35,26	35,33	1K	4
09/08/2021	-0,67%	-0,24	35,76	35,28	35,26	35,76	2K	6
06/08/2021	0,00%	0,00	36,00	36,00	36,00	36,00	612	5
05/08/2021	1,44%	0,51	36,00	36,40	35,26	36,40	2K	8
04/08/2021	0,62%	0,22	35,49	35,30	35,26	35,49	32K	8
03/08/2021	0,03%	0,01	35,27	35,26	35,26	35,27	1K	5
02/08/2021	-0,06%	-0,02	35,26	35,31	35,26	35,31	16K	4
30/07/2021	0,06%	0,02	35,28	35,27	35,26	36,40	18K	14
29/07/2021	0,00%	0,00	35,26	35,26	35,26	35,27	634	4
28/07/2021	-0,40%	-0,14	35,26	35,27	35,26	35,27	1K	3
27/07/2021	-0,92%	-0,33	35,40	36,26	35,30	36,26	891	7
26/07/2021	-1,71%	-0,62	35,73	35,31	35,31	35,73	141	3
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	-	-	38,51	38,50	38,50	39,02	14K	9

Date,Open,High,Low,Close,Volume
20-Oct-21,33.11,34.15,33.10,33.10,796
19-Oct-21,33.98,33.98,33.93,33.93,271
18-Oct-21,34.70,34.70,34.70,34.70,173
15-Oct-21,34.73,34.73,33.12,33.12,1381
14-Oct-21,34.95,34.95,34.52,34.73,381
13-Oct-21,33.11,33.11,33.10,33.10,1390
11-Oct-21,33.50,33.50,33.10,33.10,7812
08-Oct-21,33.11,33.11,33.10,33.10,893
07-Oct-21,33.50,33.50,33.50,33.50,33
06-Oct-21,33.10,33.10,33.10,33.10,99
05-Oct-21,33.17,33.51,33.11,33.51,1723
04-Oct-21,34.96,34.96,33.14,33.14,535
01-Oct-21,34.97,34.99,34.96,34.96,244
30-Sep-21,33.13,33.13,33.12,33.12,695
29-Sep-21,33.10,34.88,33.10,33.15,1098
28-Sep-21,34.96,34.96,34.50,34.87,173
27-Sep-21,33.13,34.96,33.12,34.96,368
24-Sep-21,35.00,35.00,33.13,33.13,68
23-Sep-21,33.10,33.15,33.10,33.10,9500
22-Sep-21,33.11,33.50,33.10,33.10,7780
21-Sep-21,33.16,33.16,33.12,33.12,430
20-Sep-21,33.11,33.47,33.10,33.12,1128
17-Sep-21,33.13,33.15,33.12,33.15,99
16-Sep-21,33.18,35.43,33.10,33.19,9770
15-Sep-21,33.11,35.34,33.10,33.15,6446
14-Sep-21,33.14,35.35,33.14,33.17,274
13-Sep-21,33.15,33.44,33.10,33.10,16868
10-Sep-21,35.39,35.39,33.07,33.08,1301
09-Sep-21,35.40,35.40,35.39,35.40,9274
08-Sep-21,35.14,35.40,35.14,35.14,457
06-Sep-21,35.39,35.40,35.39,35.40,212
02-Sep-21,35.26,35.26,35.26,35.26,2291
01-Sep-21,35.26,35.26,35.26,35.26,70
31-Aug-21,35.27,35.40,35.27,35.40,247
30-Aug-21,35.26,35.40,35.26,35.39,10190
27-Aug-21,35.49,35.49,35.49,35.49,35
26-Aug-21,35.49,35.49,35.26,35.26,9414
25-Aug-21,35.26,35.49,35.26,35.49,1551
24-Aug-21,35.26,35.30,35.26,35.26,2574
23-Aug-21,35.27,35.50,35.27,35.27,141
20-Aug-21,35.26,35.49,35.26,35.49,2010
19-Aug-21,35.27,35.27,35.26,35.26,41113
18-Aug-21,35.87,35.87,35.28,35.28,213
17-Aug-21,35.88,35.88,35.26,35.26,8992
16-Aug-21,35.26,35.26,35.26,35.26,4971
13-Aug-21,35.30,35.30,35.30,35.30,70
12-Aug-21,35.27,35.50,35.26,35.30,1307
11-Aug-21,35.32,35.32,35.26,35.26,1692
10-Aug-21,35.33,35.33,35.26,35.32,1375
09-Aug-21,35.28,35.76,35.26,35.76,1803
06-Aug-21,36.00,36.00,36.00,36.00,612
05-Aug-21,36.40,36.40,35.26,36.00,2088
04-Aug-21,35.30,35.49,35.26,35.49,31664
03-Aug-21,35.26,35.27,35.26,35.27,1022
02-Aug-21,35.31,35.31,35.26,35.26,16187
30-Jul-21,35.27,36.40,35.26,35.28,18112
29-Jul-21,35.26,35.27,35.26,35.26,634
28-Jul-21,35.27,35.27,35.26,35.26,1057
27-Jul-21,36.26,36.26,35.30,35.40,891
26-Jul-21,35.31,35.73,35.31,35.73,141
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

*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...