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
17/05/2024	-0,01%	-0,01	121,79	121,99	121,08	121,99	101K	203
16/05/2024	-0,04%	-0,05	121,80	122,08	121,50	122,46	99K	152
15/05/2024	0,00%	0,00	121,85	121,80	120,70	122,50	85K	219
14/05/2024	0,00%	0,00	121,85	122,10	121,51	122,49	88K	163
13/05/2024	-0,10%	-0,12	121,85	122,22	121,85	122,50	138K	225
10/05/2024	0,40%	0,49	121,97	119,10	119,10	122,50	86K	169
09/05/2024	-0,42%	-0,51	121,48	122,24	118,51	122,50	143K	297
08/05/2024	-0,33%	-0,41	121,99	122,50	121,54	122,50	242K	278
07/05/2024	-0,08%	-0,10	122,40	122,50	122,13	122,50	201K	357
06/05/2024	0,52%	0,63	122,50	121,87	121,87	122,96	349K	420
03/05/2024	0,35%	0,42	121,87	121,45	121,45	122,97	76K	123
02/05/2024	-0,34%	-0,42	121,45	122,37	120,38	123,00	592K	183
30/04/2024	-0,11%	-0,13	121,87	121,51	119,50	123,47	121K	232
29/04/2024	0,54%	0,66	122,00	120,29	120,29	122,00	14M	169
26/04/2024	0,44%	0,53	121,34	121,94	120,11	122,13	410K	163
25/04/2024	-0,98%	-1,19	120,81	121,98	120,00	122,13	14M	139
24/04/2024	0,42%	0,51	122,00	121,69	121,45	122,00	256K	96
23/04/2024	0,50%	0,61	121,49	120,88	120,00	122,11	58K	121
22/04/2024	0,73%	0,88	120,88	120,00	119,53	121,00	78K	139
19/04/2024	0,09%	0,11	120,00	119,89	119,26	120,00	96K	167
18/04/2024	-0,08%	-0,10	119,89	120,00	119,25	120,00	6M	110
17/04/2024	0,55%	0,66	119,99	119,99	119,38	120,00	54K	97
16/04/2024	-0,55%	-0,66	119,33	119,99	119,21	120,00	172K	193
15/04/2024	1,76%	2,08	119,99	118,15	118,10	120,00	214K	324
12/04/2024	-0,87%	-1,03	117,91	119,94	117,91	120,00	81K	99
11/04/2024	-0,79%	-0,95	118,94	119,88	117,99	119,88	83K	133
10/04/2024	0,33%	0,39	119,89	119,50	118,03	120,13	64K	167
09/04/2024	0,48%	0,57	119,50	118,93	118,93	120,11	34K	78
08/04/2024	1,61%	1,89	118,93	117,04	117,04	118,98	237K	140
05/04/2024	0,02%	0,02	117,04	116,99	116,68	117,04	164K	230
04/04/2024	0,67%	0,78	117,02	116,22	116,00	117,24	324K	246
03/04/2024	0,21%	0,24	116,24	116,00	115,89	116,47	193K	142
02/04/2024	-0,21%	-0,24	116,00	116,24	115,99	116,35	53K	131
01/04/2024	-0,51%	-0,59	116,24	116,85	115,89	116,85	101K	180
28/03/2024	0,08%	0,09	116,83	116,85	116,50	116,85	4M	153
27/03/2024	-0,13%	-0,15	116,74	116,85	116,37	116,85	68K	64
26/03/2024	-0,08%	-0,09	116,89	117,00	116,31	117,00	33K	74
25/03/2024	0,25%	0,29	116,98	116,00	115,91	116,99	179K	185
22/03/2024	0,43%	0,50	116,69	116,19	115,90	116,75	92K	159
21/03/2024	0,16%	0,19	116,19	116,00	115,88	116,98	135K	237
20/03/2024	0,00%	0,00	116,00	116,24	115,95	117,50	213K	259
19/03/2024	0,16%	0,18	116,00	115,82	115,49	118,22	2M	239
18/03/2024	-0,16%	-0,18	115,82	116,01	115,81	117,47	234K	146
15/03/2024	0,40%	0,46	116,00	116,00	115,97	116,63	188K	146
14/03/2024	-0,40%	-0,46	115,54	116,24	115,43	116,24	270K	124
13/03/2024	0,00%	0,00	116,00	116,05	115,90	116,90	1M	298
12/03/2024	-0,43%	-0,50	116,00	116,50	116,00	117,97	988K	317
11/03/2024	-1,96%	-2,33	116,50	118,70	115,71	118,70	1M	381
08/03/2024	0,42%	0,50	118,83	118,32	118,10	119,05	70K	194
07/03/2024	0,01%	0,01	118,33	118,99	118,27	119,90	58K	141
06/03/2024	0,13%	0,15	118,32	118,21	118,00	119,90	109K	169
05/03/2024	-2,37%	-2,87	118,17	121,04	118,01	121,04	195K	251
04/03/2024	-1,81%	-2,23	121,04	123,27	118,30	123,99	103K	176
01/03/2024	0,86%	1,05	123,27	122,46	121,00	123,32	87K	105
29/02/2024	1,70%	2,04	122,22	120,19	119,01	122,25	9M	179
28/02/2024	-0,27%	-0,32	120,18	120,75	119,01	121,58	3M	226
27/02/2024	-0,53%	-0,64	120,50	121,82	119,10	121,85	282K	149
26/02/2024	0,66%	0,79	121,14	121,96	120,35	121,97	245K	257
23/02/2024	-1,31%	-1,60	120,35	121,95	120,35	122,25	219K	609
22/02/2024	-0,11%	-0,14	121,95	122,08	120,21	122,09	124K	113
21/02/2024	-0,10%	-0,12	122,09	122,25	121,49	122,25	103K	151
20/02/2024	0,17%	0,21	122,21	122,99	121,50	122,99	94K	158
19/02/2024	-0,12%	-0,15	122,00	123,03	121,50	123,96	132K	261
16/02/2024	-0,33%	-0,41	122,15	122,56	122,00	123,04	51K	113
15/02/2024	-0,60%	-0,74	122,56	123,30	122,25	123,99	45K	96
14/02/2024	-0,02%	-0,02	123,30	123,32	123,09	123,99	30K	116
09/02/2024	0,71%	0,87	123,32	122,25	121,15	123,98	50K	100
08/02/2024	-0,95%	-1,17	122,45	123,50	120,82	123,50	56K	143
07/02/2024	-0,30%	-0,37	123,62	123,99	123,09	123,99	68K	115
06/02/2024	1,34%	1,64	123,99	122,35	122,35	123,99	47K	99
05/02/2024	-1,24%	-1,53	122,35	123,99	118,28	123,99	92K	178
02/02/2024	-0,02%	-0,02	123,88	123,90	120,70	123,90	139K	175
01/02/2024	-0,85%	-1,06	123,90	124,00	121,00	124,00	105K	202
31/01/2024	-0,02%	-0,03	124,96	124,99	124,20	124,99	939K	151
30/01/2024	-0,01%	-0,01	124,99	125,00	124,49	125,50	69K	124
29/01/2024	-0,40%	-0,50	125,00	125,30	123,00	125,30	2M	272
26/01/2024	1,22%	1,51	125,50	123,99	123,98	125,50	3M	213
25/01/2024	1,93%	2,35	123,99	122,68	121,95	123,99	136K	209
24/01/2024	0,07%	0,08	121,64	121,69	119,00	123,83	159K	297
23/01/2024	2,32%	2,76	121,56	119,00	118,99	123,00	3M	172
22/01/2024	1,04%	1,22	118,80	117,79	117,79	119,00	955K	487
19/01/2024	0,50%	0,59	117,58	117,80	116,90	117,80	175K	286
18/01/2024	-0,82%	-0,97	116,99	118,40	116,91	118,40	73K	66
17/01/2024	0,34%	0,40	117,96	118,77	116,90	119,00	109K	118
16/01/2024	-0,54%	-0,64	117,56	118,20	117,40	118,78	61K	162
15/01/2024	0,68%	0,80	118,20	117,40	117,21	118,41	203K	111
12/01/2024	-0,72%	-0,85	117,40	118,67	117,21	118,78	60K	75
11/01/2024	0,17%	0,20	118,25	118,07	118,05	118,67	30K	56
10/01/2024	-0,60%	-0,71	118,05	118,75	117,71	118,77	2M	111
09/01/2024	-0,01%	-0,01	118,76	118,77	118,00	118,78	76K	93
08/01/2024	1,48%	1,73	118,77	117,04	116,39	118,83	183K	176
05/01/2024	0,55%	0,64	117,04	116,41	116,40	118,99	72K	120
04/01/2024	1,31%	1,50	116,40	115,98	115,98	118,98	420K	227
03/01/2024	1,24%	1,41	114,90	112,07	112,07	119,50	59K	99
02/01/2024	-0,78%	-0,89	113,49	113,81	112,51	114,99	65K	102
28/12/2023	0,10%	0,11	114,38	114,33	114,01	114,98	1M	72
27/12/2023	0,24%	0,27	114,27	114,00	114,00	114,33	126K	59
26/12/2023	0,67%	0,76	114,00	113,24	112,26	114,07	744K	180
22/12/2023	0,66%	0,74	113,24	112,50	111,50	113,32	5M	61
21/12/2023	-0,30%	-0,34	112,50	112,84	111,22	112,84	49K	90
20/12/2023	0,45%	0,51	112,84	112,33	111,20	113,49	931K	80
19/12/2023	1,34%	1,49	112,33	110,84	110,11	112,33	2M	76
18/12/2023	1,59%	1,73	110,84	109,11	109,10	110,99	233K	73
15/12/2023	0,68%	0,74	109,11	110,50	108,31	110,91	64K	97
14/12/2023	-0,58%	-0,63	108,37	109,00	107,83	111,98	143K	373
13/12/2023	0,41%	0,45	109,00	108,55	107,72	109,00	64K	58
12/12/2023	0,23%	0,25	108,55	108,30	107,91	108,60	1M	104
11/12/2023	0,09%	0,10	108,30	108,20	107,55	108,35	58K	69
08/12/2023	0,19%	0,20	108,20	108,29	108,00	108,30	1M	47
07/12/2023	-0,37%	-0,40	108,00	108,40	106,00	108,40	1M	336
06/12/2023	0,09%	0,10	108,40	108,30	107,08	108,40	2M	84
05/12/2023	0,00%	0,00	108,30	108,25	108,06	108,30	6M	57
04/12/2023	0,00%	0,00	108,30	108,29	107,62	108,30	1M	81
01/12/2023	-0,51%	-0,55	108,30	108,80	107,33	108,80	1M	68
30/11/2023	-0,04%	-0,04	108,85	108,90	108,37	109,00	1M	97
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	-	-	107,96	108,20	107,00	108,20	56K	74

Date,Open,High,Low,Close,Volume
17-May-24,121.99,121.99,121.08,121.79,101478
16-May-24,122.08,122.46,121.50,121.80,98627
15-May-24,121.80,122.50,120.70,121.85,84843
14-May-24,122.10,122.49,121.51,121.85,87503
13-May-24,122.22,122.50,121.85,121.85,138067
10-May-24,119.10,122.50,119.10,121.97,86281
09-May-24,122.24,122.50,118.51,121.48,142709
08-May-24,122.50,122.50,121.54,121.99,241924
07-May-24,122.50,122.50,122.13,122.40,201122
06-May-24,121.87,122.96,121.87,122.50,349498
03-May-24,121.45,122.97,121.45,121.87,75758
02-May-24,122.37,123.00,120.38,121.45,592369
30-Apr-24,121.51,123.47,119.50,121.87,120786
29-Apr-24,120.29,122.00,120.29,122.00,13753907
26-Apr-24,121.94,122.13,120.11,121.34,409641
25-Apr-24,121.98,122.13,120.00,120.81,13919434
24-Apr-24,121.69,122.00,121.45,122.00,256357
23-Apr-24,120.88,122.11,120.00,121.49,58488
22-Apr-24,120.00,121.00,119.53,120.88,77923
19-Apr-24,119.89,120.00,119.26,120.00,96240
18-Apr-24,120.00,120.00,119.25,119.89,6164843
17-Apr-24,119.99,120.00,119.38,119.99,53866
16-Apr-24,119.99,120.00,119.21,119.33,171539
15-Apr-24,118.15,120.00,118.10,119.99,214050
12-Apr-24,119.94,120.00,117.91,117.91,81091
11-Apr-24,119.88,119.88,117.99,118.94,82544
10-Apr-24,119.50,120.13,118.03,119.89,63799
09-Apr-24,118.93,120.11,118.93,119.50,33812
08-Apr-24,117.04,118.98,117.04,118.93,236641
05-Apr-24,116.99,117.04,116.68,117.04,163560
04-Apr-24,116.22,117.24,116.00,117.02,324214
03-Apr-24,116.00,116.47,115.89,116.24,193138
02-Apr-24,116.24,116.35,115.99,116.00,52946
01-Apr-24,116.85,116.85,115.89,116.24,101458
28-Mar-24,116.85,116.85,116.50,116.83,4101898
27-Mar-24,116.85,116.85,116.37,116.74,67839
26-Mar-24,117.00,117.00,116.31,116.89,33090
25-Mar-24,116.00,116.99,115.91,116.98,179222
22-Mar-24,116.19,116.75,115.90,116.69,92203
21-Mar-24,116.00,116.98,115.88,116.19,135134
20-Mar-24,116.24,117.50,115.95,116.00,212511
19-Mar-24,115.82,118.22,115.49,116.00,1593808
18-Mar-24,116.01,117.47,115.81,115.82,234001
15-Mar-24,116.00,116.63,115.97,116.00,187735
14-Mar-24,116.24,116.24,115.43,115.54,270254
13-Mar-24,116.05,116.90,115.90,116.00,1173219
12-Mar-24,116.50,117.97,116.00,116.00,987906
11-Mar-24,118.70,118.70,115.71,116.50,1065224
08-Mar-24,118.32,119.05,118.10,118.83,70052
07-Mar-24,118.99,119.90,118.27,118.33,58310
06-Mar-24,118.21,119.90,118.00,118.32,109469
05-Mar-24,121.04,121.04,118.01,118.17,194548
04-Mar-24,123.27,123.99,118.30,121.04,103237
01-Mar-24,122.46,123.32,121.00,123.27,86929
29-Feb-24,120.19,122.25,119.01,122.22,9267126
28-Feb-24,120.75,121.58,119.01,120.18,3384129
27-Feb-24,121.82,121.85,119.10,120.50,281672
26-Feb-24,121.96,121.97,120.35,121.14,245187
23-Feb-24,121.95,122.25,120.35,120.35,218562
22-Feb-24,122.08,122.09,120.21,121.95,124452
21-Feb-24,122.25,122.25,121.49,122.09,102682
20-Feb-24,122.99,122.99,121.50,122.21,94329
19-Feb-24,123.03,123.96,121.50,122.00,131835
16-Feb-24,122.56,123.04,122.00,122.15,50839
15-Feb-24,123.30,123.99,122.25,122.56,44905
14-Feb-24,123.32,123.99,123.09,123.30,29963
09-Feb-24,122.25,123.98,121.15,123.32,50252
08-Feb-24,123.50,123.50,120.82,122.45,55903
07-Feb-24,123.99,123.99,123.09,123.62,67992
06-Feb-24,122.35,123.99,122.35,123.99,47464
05-Feb-24,123.99,123.99,118.28,122.35,91945
02-Feb-24,123.90,123.90,120.70,123.88,139265
01-Feb-24,124.00,124.00,121.00,123.90,105047
31-Jan-24,124.99,124.99,124.20,124.96,939346
30-Jan-24,125.00,125.50,124.49,124.99,69468
29-Jan-24,125.30,125.30,123.00,125.00,2143509
26-Jan-24,123.99,125.50,123.98,125.50,2648899
25-Jan-24,122.68,123.99,121.95,123.99,136347
24-Jan-24,121.69,123.83,119.00,121.64,158611
23-Jan-24,119.00,123.00,118.99,121.56,3384003
22-Jan-24,117.79,119.00,117.79,118.80,954740
19-Jan-24,117.80,117.80,116.90,117.58,174919
18-Jan-24,118.40,118.40,116.91,116.99,72870
17-Jan-24,118.77,119.00,116.90,117.96,109420
16-Jan-24,118.20,118.78,117.40,117.56,61333
15-Jan-24,117.40,118.41,117.21,118.20,202626
12-Jan-24,118.67,118.78,117.21,117.40,59857
11-Jan-24,118.07,118.67,118.05,118.25,30406
10-Jan-24,118.75,118.77,117.71,118.05,2095530
09-Jan-24,118.77,118.78,118.00,118.76,76067
08-Jan-24,117.04,118.83,116.39,118.77,183389
05-Jan-24,116.41,118.99,116.40,117.04,71665
04-Jan-24,115.98,118.98,115.98,116.40,420144
03-Jan-24,112.07,119.50,112.07,114.90,59382
02-Jan-24,113.81,114.99,112.51,113.49,64923
28-Dec-23,114.33,114.98,114.01,114.38,1305691
27-Dec-23,114.00,114.33,114.00,114.27,125791
26-Dec-23,113.24,114.07,112.26,114.00,743711
22-Dec-23,112.50,113.32,111.50,113.24,5126100
21-Dec-23,112.84,112.84,111.22,112.50,48884
20-Dec-23,112.33,113.49,111.20,112.84,931041
19-Dec-23,110.84,112.33,110.11,112.33,2412906
18-Dec-23,109.11,110.99,109.10,110.84,232684
15-Dec-23,110.50,110.91,108.31,109.11,64115
14-Dec-23,109.00,111.98,107.83,108.37,143362
13-Dec-23,108.55,109.00,107.72,109.00,64176
12-Dec-23,108.30,108.60,107.91,108.55,1397169
11-Dec-23,108.20,108.35,107.55,108.30,58333
08-Dec-23,108.29,108.30,108.00,108.20,1018568
07-Dec-23,108.40,108.40,106.00,108.00,1265994
06-Dec-23,108.30,108.40,107.08,108.40,2120777
05-Dec-23,108.25,108.30,108.06,108.30,6089390
04-Dec-23,108.29,108.30,107.62,108.30,1016336
01-Dec-23,108.80,108.80,107.33,108.30,1026395
30-Nov-23,108.90,109.00,108.37,108.85,1256040
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

*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