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
24/09/2021	0,09%	0,09	100,00	99,90	99,90	100,00	37K	31
23/09/2021	0,11%	0,11	99,91	100,00	99,75	100,00	17K	25
22/09/2021	-0,30%	-0,30	99,80	100,13	99,72	100,13	44K	43
21/09/2021	-0,88%	-0,89	100,10	100,10	100,10	100,69	34K	63
20/09/2021	0,07%	0,07	100,99	100,92	100,10	101,93	152K	88
17/09/2021	-0,38%	-0,38	100,92	101,18	100,75	101,79	85K	55
16/09/2021	-0,37%	-0,38	101,30	101,69	101,14	101,69	18K	35
15/09/2021	0,07%	0,07	101,68	101,70	101,00	101,71	51K	43
14/09/2021	-0,28%	-0,29	101,61	101,90	101,60	102,55	13K	38
13/09/2021	0,57%	0,58	101,90	101,32	101,32	102,14	359K	17
10/09/2021	0,31%	0,31	101,32	101,00	101,00	102,24	36K	42

09/09/2021	0,01%	0,01	101,01	101,01	101,00	102,97	55K	47
08/09/2021	-0,20%	-0,20	101,00	101,20	101,00	103,23	29K	54
06/09/2021	-1,35%	-1,39	101,20	101,14	101,00	102,60	26K	47
03/09/2021	0,21%	0,21	102,59	101,80	101,00	102,60	416K	49
02/09/2021	1,26%	1,27	102,38	102,19	101,00	102,38	58K	39
01/09/2021	-0,87%	-0,89	101,11	102,00	101,01	102,00	13K	43
31/08/2021	0,43%	0,44	102,00	102,00	101,65	102,00	104K	35
30/08/2021	-0,39%	-0,40	101,56	102,00	101,47	102,00	32K	33
27/08/2021	0,66%	0,67	101,96	101,98	100,74	101,98	30K	38
26/08/2021	-0,66%	-0,67	101,29	101,80	100,08	102,00	47K	39
25/08/2021	-0,02%	-0,02	101,96	102,00	101,65	102,00	14K	31
24/08/2021	1,80%	1,80	101,98	100,19	100,19	102,00	34K	34
23/08/2021	0,15%	0,15	100,18	101,94	100,17	102,00	45K	49
20/08/2021	0,43%	0,43	100,03	99,76	99,51	101,92	14K	27
19/08/2021	-1,86%	-1,89	99,60	101,49	99,60	101,49	73K	62
18/08/2021	1,19%	1,19	101,49	101,50	99,85	101,50	57K	67
17/08/2021	-1,28%	-1,30	100,30	101,81	100,30	101,81	47K	72
16/08/2021	-1,22%	-1,26	101,60	102,86	101,33	103,23	62K	104
13/08/2021	-0,15%	-0,15	102,86	103,01	102,04	103,10	46K	45
12/08/2021	0,11%	0,11	103,01	102,90	102,50	103,25	126K	129
11/08/2021	-0,05%	-0,05	102,90	103,00	102,90	103,30	62K	41
10/08/2021	0,41%	0,42	102,95	102,60	102,60	103,30	20K	26
09/08/2021	-0,97%	-1,00	102,53	103,53	102,51	104,47	147K	106
06/08/2021	0,22%	0,23	103,53	104,45	103,53	104,47	13K	22
05/08/2021	0,04%	0,04	103,30	104,45	103,25	104,46	179K	73
04/08/2021	-0,23%	-0,24	103,26	103,50	103,26	104,30	26K	51
03/08/2021	-1,43%	-1,50	103,50	105,00	103,50	105,00	179K	72
02/08/2021	-1,50%	-1,60	105,00	105,56	102,01	105,56	24K	26
30/07/2021	0,09%	0,10	106,60	106,79	104,56	106,79	115K	102
29/07/2021	0,14%	0,15	106,50	106,50	106,00	106,50	617K	26
28/07/2021	0,60%	0,63	106,35	105,72	105,72	106,45	30K	31
27/07/2021	0,16%	0,17	105,72	105,60	104,53	106,48	118K	60
26/07/2021	-0,66%	-0,70	105,55	106,50	105,51	106,50	87K	77
23/07/2021	0,05%	0,05	106,25	106,50	106,25	106,50	53K	47
22/07/2021	-0,14%	-0,15	106,20	106,50	106,20	106,79	183K	75
21/07/2021	-0,42%	-0,45	106,35	106,80	106,35	106,80	67K	51
20/07/2021	0,00%	0,00	106,80	106,80	106,45	106,80	174K	54
19/07/2021	0,00%	0,00	106,80	106,80	106,51	106,80	21K	31
16/07/2021	0,75%	0,80	106,80	107,50	106,52	107,50	54K	58
15/07/2021	0,98%	1,03	106,00	105,00	104,90	106,01	220K	69
14/07/2021	-0,44%	-0,46	104,97	105,43	104,97	105,45	134K	47
13/07/2021	0,00%	0,00	105,43	105,43	104,98	105,43	116K	101
12/07/2021	0,42%	0,44	105,43	104,99	104,29	105,43	185K	85
08/07/2021	0,09%	0,09	104,99	105,00	104,85	105,00	104K	86
07/07/2021	-0,09%	-0,09	104,90	105,00	104,90	105,00	163K	77
06/07/2021	-0,44%	-0,46	104,99	105,44	104,95	105,50	112K	60
05/07/2021	1,03%	1,08	105,45	105,00	104,89	105,50	125K	62
02/07/2021	0,44%	0,46	104,37	103,91	103,90	104,83	78K	40
01/07/2021	-0,99%	-1,04	103,91	104,15	103,91	104,97	140K	54
30/06/2021	0,06%	0,06	104,95	104,93	103,91	105,00	52K	43
29/06/2021	0,98%	1,02	104,89	103,93	103,15	105,45	63K	38
28/06/2021	0,94%	0,97	103,87	103,99	101,00	103,99	170K	70
25/06/2021	-1,53%	-1,60	102,90	105,00	102,54	105,00	258K	127
24/06/2021	0,10%	0,10	104,50	104,95	104,50	105,00	33K	30
23/06/2021	-0,57%	-0,60	104,40	105,00	104,40	105,00	180K	68
22/06/2021	-0,33%	-0,35	105,00	105,44	104,73	105,46	125K	54
21/06/2021	0,34%	0,36	105,35	104,99	104,55	105,46	218K	42
18/06/2021	-0,01%	-0,01	104,99	105,50	104,59	105,50	226K	53
17/06/2021	-0,45%	-0,47	105,00	105,47	104,51	105,50	14K	34
16/06/2021	0,33%	0,35	105,47	105,50	105,00	105,50	34K	40
15/06/2021	0,11%	0,12	105,12	105,49	104,50	105,49	99K	50
14/06/2021	0,19%	0,20	105,00	105,70	104,70	105,70	78K	45
11/06/2021	0,06%	0,06	104,80	104,91	104,80	105,49	216K	25
10/06/2021	-0,72%	-0,76	104,74	105,50	104,42	105,99	144K	36
09/06/2021	1,41%	1,47	105,50	104,99	104,30	105,99	699K	220
08/06/2021	-0,21%	-0,22	104,03	104,50	104,03	105,99	602K	66
07/06/2021	-0,71%	-0,75	104,25	105,00	104,00	105,99	1M	96
04/06/2021	-0,47%	-0,50	105,00	105,50	104,60	105,83	142K	38
02/06/2021	0,00%	0,00	105,50	104,06	104,06	105,68	180K	37
01/06/2021	-0,35%	-0,37	105,50	105,89	104,01	105,89	158K	47
31/05/2021	1,64%	1,71	105,87	105,49	104,40	105,98	461K	47
28/05/2021	0,13%	0,14	104,16	104,87	104,01	105,00	60K	27
27/05/2021	0,08%	0,08	104,02	103,96	103,96	105,99	215K	56
26/05/2021	-1,00%	-1,05	103,94	105,00	103,94	105,01	351K	95
25/05/2021	0,95%	0,99	104,99	104,99	104,99	106,00	148K	22
24/05/2021	-0,94%	-0,99	104,00	104,90	103,99	104,99	81K	30
21/05/2021	0,95%	0,99	104,99	104,35	103,94	104,99	40K	29
20/05/2021	-0,37%	-0,39	104,00	103,52	103,40	104,96	35K	26
19/05/2021	-0,41%	-0,43	104,39	104,82	103,56	104,96	23K	19
18/05/2021	-0,07%	-0,07	104,82	104,84	104,00	104,90	285K	142
17/05/2021	0,66%	0,69	104,89	104,20	102,86	104,93	53K	51
14/05/2021	-0,71%	-0,74	104,20	104,92	104,20	104,93	47K	29
13/05/2021	0,92%	0,96	104,94	103,82	102,90	104,94	36K	17
12/05/2021	-1,90%	-2,01	103,98	105,48	103,97	105,48	39K	22
11/05/2021	1,52%	1,59	105,99	104,41	103,71	106,00	32K	15
10/05/2021	-0,51%	-0,53	104,40	104,93	103,68	105,50	221K	21
07/05/2021	-1,01%	-1,07	104,93	105,90	104,90	105,90	15K	22
06/05/2021	1,32%	1,38	106,00	106,99	105,00	107,00	126K	24
05/05/2021	0,31%	0,32	104,62	105,00	102,50	107,00	49K	45
04/05/2021	-3,34%	-3,60	104,30	108,00	104,30	108,00	11K	102
03/05/2021	2,76%	2,90	107,90	108,94	107,88	108,94	27K	13
30/04/2021	0,37%	0,39	105,00	106,00	104,99	106,00	14K	11
29/04/2021	-0,06%	-0,06	104,61	104,67	104,01	111,08	99K	42
28/04/2021	0,73%	0,76	104,67	103,90	103,81	104,67	28K	22
27/04/2021	-0,55%	-0,57	103,91	104,37	103,90	104,51	526K	73
26/04/2021	0,27%	0,28	104,48	104,20	103,90	104,48	74K	38
23/04/2021	0,29%	0,30	104,20	103,95	103,73	104,20	36K	27
22/04/2021	-0,56%	-0,59	103,90	104,43	103,90	104,49	30K	41
20/04/2021	0,47%	0,49	104,49	104,00	103,60	104,50	92K	48
19/04/2021	0,00%	0,00	104,00	104,00	103,96	104,00	44K	26
16/04/2021	0,26%	0,27	104,00	103,59	103,59	104,00	4M	15
15/04/2021	0,55%	0,57	103,73	103,50	103,50	103,97	123K	37
14/04/2021	-0,33%	-0,34	103,16	103,50	103,00	103,50	71K	30
13/04/2021	-0,45%	-0,47	103,50	103,57	103,25	103,98	117K	36
12/04/2021	0,50%	0,52	103,97	103,50	103,05	103,99	149K	55
09/04/2021	0,15%	0,15	103,45	103,45	103,30	103,45	20K	14
08/04/2021	-0,12%	-0,12	103,30	103,44	103,30	103,45	35K	13
07/04/2021	-0,06%	-0,06	103,42	103,42	102,76	103,45	4M	28
06/04/2021	-0,01%	-0,01	103,48	103,48	102,41	103,49	143K	71
05/04/2021	0,28%	0,29	103,49	103,50	102,31	103,50	37K	60
01/04/2021	-0,29%	-0,30	103,20	103,50	103,20	103,51	1M	14
31/03/2021	0,00%	0,00	103,50	103,50	103,20	103,50	81K	39
30/03/2021	0,00%	0,00	103,50	103,50	103,05	103,50	80K	25
29/03/2021	-0,48%	-0,50	103,50	104,00	103,04	104,00	3M	12
26/03/2021	0,05%	0,05	104,00	104,00	104,00	104,00	3K	5
25/03/2021	-0,01%	-0,01	103,95	103,96	102,61	104,00	11K	13
24/03/2021	0,54%	0,56	103,96	104,00	102,42	104,00	129K	31
23/03/2021	-0,10%	-0,10	103,40	103,50	102,88	104,89	36K	18
22/03/2021	0,00%	0,00	103,50	103,50	102,78	103,50	31K	34
19/03/2021	0,62%	0,64	103,50	102,91	102,90	103,50	15K	16
18/03/2021	-0,34%	-0,35	102,86	103,20	102,86	103,51	83K	60
17/03/2021	-0,18%	-0,19	103,21	103,50	103,21	103,50	29K	14
16/03/2021	-	-	103,40	103,53	103,40	103,53	3M	13

Date,Open,High,Low,Close,Volume
24-Sep-21,99.90,100.00,99.90,100.00,36896
23-Sep-21,100.00,100.00,99.75,99.91,17094
22-Sep-21,100.13,100.13,99.72,99.80,44413
21-Sep-21,100.10,100.69,100.10,100.10,34468
20-Sep-21,100.92,101.93,100.10,100.99,151572
17-Sep-21,101.18,101.79,100.75,100.92,84559
16-Sep-21,101.69,101.69,101.14,101.30,17947
15-Sep-21,101.70,101.71,101.00,101.68,51301
14-Sep-21,101.90,102.55,101.60,101.61,13270
13-Sep-21,101.32,102.14,101.32,101.90,358896
10-Sep-21,101.00,102.24,101.00,101.32,36102
09-Sep-21,101.01,102.97,101.00,101.01,55072
08-Sep-21,101.20,103.23,101.00,101.00,29225
06-Sep-21,101.14,102.60,101.00,101.20,25946
03-Sep-21,101.80,102.60,101.00,102.59,416002
02-Sep-21,102.19,102.38,101.00,102.38,57718
01-Sep-21,102.00,102.00,101.01,101.11,12725
31-Aug-21,102.00,102.00,101.65,102.00,104237
30-Aug-21,102.00,102.00,101.47,101.56,32351
27-Aug-21,101.98,101.98,100.74,101.96,30338
26-Aug-21,101.80,102.00,100.08,101.29,46719
25-Aug-21,102.00,102.00,101.65,101.96,13651
24-Aug-21,100.19,102.00,100.19,101.98,33658
23-Aug-21,101.94,102.00,100.17,100.18,44626
20-Aug-21,99.76,101.92,99.51,100.03,13985
19-Aug-21,101.49,101.49,99.60,99.60,72813
18-Aug-21,101.50,101.50,99.85,101.49,57327
17-Aug-21,101.81,101.81,100.30,100.30,46678
16-Aug-21,102.86,103.23,101.33,101.60,61896
13-Aug-21,103.01,103.10,102.04,102.86,46221
12-Aug-21,102.90,103.25,102.50,103.01,126391
11-Aug-21,103.00,103.30,102.90,102.90,62256
10-Aug-21,102.60,103.30,102.60,102.95,20187
09-Aug-21,103.53,104.47,102.51,102.53,146737
06-Aug-21,104.45,104.47,103.53,103.53,13365
05-Aug-21,104.45,104.46,103.25,103.30,178650
04-Aug-21,103.50,104.30,103.26,103.26,25833
03-Aug-21,105.00,105.00,103.50,103.50,178627
02-Aug-21,105.56,105.56,102.01,105.00,23890
30-Jul-21,106.79,106.79,104.56,106.60,114645
29-Jul-21,106.50,106.50,106.00,106.50,616682
28-Jul-21,105.72,106.45,105.72,106.35,30245
27-Jul-21,105.60,106.48,104.53,105.72,118469
26-Jul-21,106.50,106.50,105.51,105.55,86942
23-Jul-21,106.50,106.50,106.25,106.25,52956
22-Jul-21,106.50,106.79,106.20,106.20,182991
21-Jul-21,106.80,106.80,106.35,106.35,66944
20-Jul-21,106.80,106.80,106.45,106.80,174319
19-Jul-21,106.80,106.80,106.51,106.80,20812
16-Jul-21,107.50,107.50,106.52,106.80,53691
15-Jul-21,105.00,106.01,104.90,106.00,219706
14-Jul-21,105.43,105.45,104.97,104.97,133627
13-Jul-21,105.43,105.43,104.98,105.43,115931
12-Jul-21,104.99,105.43,104.29,105.43,184914
08-Jul-21,105.00,105.00,104.85,104.99,104019
07-Jul-21,105.00,105.00,104.90,104.90,162648
06-Jul-21,105.44,105.50,104.95,104.99,111992
05-Jul-21,105.00,105.50,104.89,105.45,124859
02-Jul-21,103.91,104.83,103.90,104.37,77983
01-Jul-21,104.15,104.97,103.91,103.91,140222
30-Jun-21,104.93,105.00,103.91,104.95,51636
29-Jun-21,103.93,105.45,103.15,104.89,62811
28-Jun-21,103.99,103.99,101.00,103.87,169680
25-Jun-21,105.00,105.00,102.54,102.90,257707
24-Jun-21,104.95,105.00,104.50,104.50,33214
23-Jun-21,105.00,105.00,104.40,104.40,180030
22-Jun-21,105.44,105.46,104.73,105.00,125483
21-Jun-21,104.99,105.46,104.55,105.35,217927
18-Jun-21,105.50,105.50,104.59,104.99,226295
17-Jun-21,105.47,105.50,104.51,105.00,14087
16-Jun-21,105.50,105.50,105.00,105.47,33519
15-Jun-21,105.49,105.49,104.50,105.12,98944
14-Jun-21,105.70,105.70,104.70,105.00,77640
11-Jun-21,104.91,105.49,104.80,104.80,216361
10-Jun-21,105.50,105.99,104.42,104.74,144212
09-Jun-21,104.99,105.99,104.30,105.50,698788
08-Jun-21,104.50,105.99,104.03,104.03,601521
07-Jun-21,105.00,105.99,104.00,104.25,1362034
04-Jun-21,105.50,105.83,104.60,105.00,141907
02-Jun-21,104.06,105.68,104.06,105.50,180248
01-Jun-21,105.89,105.89,104.01,105.50,157850
31-May-21,105.49,105.98,104.40,105.87,460699
28-May-21,104.87,105.00,104.01,104.16,59514
27-May-21,103.96,105.99,103.96,104.02,214534
26-May-21,105.00,105.01,103.94,103.94,350632
25-May-21,104.99,106.00,104.99,104.99,147914
24-May-21,104.90,104.99,103.99,104.00,80880
21-May-21,104.35,104.99,103.94,104.99,39731
20-May-21,103.52,104.96,103.40,104.00,35404
19-May-21,104.82,104.96,103.56,104.39,22583
18-May-21,104.84,104.90,104.00,104.82,284975
17-May-21,104.20,104.93,102.86,104.89,52880
14-May-21,104.92,104.93,104.20,104.20,47161
13-May-21,103.82,104.94,102.90,104.94,35948
12-May-21,105.48,105.48,103.97,103.98,39071
11-May-21,104.41,106.00,103.71,105.99,32051
10-May-21,104.93,105.50,103.68,104.40,220792
07-May-21,105.90,105.90,104.90,104.93,15128
06-May-21,106.99,107.00,105.00,106.00,126088
05-May-21,105.00,107.00,102.50,104.62,49299
04-May-21,108.00,108.00,104.30,104.30,11117
03-May-21,108.94,108.94,107.88,107.90,27317
30-Apr-21,106.00,106.00,104.99,105.00,13969
29-Apr-21,104.67,111.08,104.01,104.61,99047
28-Apr-21,103.90,104.67,103.81,104.67,27627
27-Apr-21,104.37,104.51,103.90,103.91,525950
26-Apr-21,104.20,104.48,103.90,104.48,73618
23-Apr-21,103.95,104.20,103.73,104.20,36252
22-Apr-21,104.43,104.49,103.90,103.90,29591
20-Apr-21,104.00,104.50,103.60,104.49,92021
19-Apr-21,104.00,104.00,103.96,104.00,44407
16-Apr-21,103.59,104.00,103.59,104.00,4175641
15-Apr-21,103.50,103.97,103.50,103.73,122578
14-Apr-21,103.50,103.50,103.00,103.16,70543
13-Apr-21,103.57,103.98,103.25,103.50,116618
12-Apr-21,103.50,103.99,103.05,103.97,148807
09-Apr-21,103.45,103.45,103.30,103.45,20368
08-Apr-21,103.44,103.45,103.30,103.30,34724
07-Apr-21,103.42,103.45,102.76,103.42,4331622
06-Apr-21,103.48,103.49,102.41,103.48,142598
05-Apr-21,103.50,103.50,102.31,103.49,36975
01-Apr-21,103.50,103.51,103.20,103.20,1014010
31-Mar-21,103.50,103.50,103.20,103.50,81315
30-Mar-21,103.50,103.50,103.05,103.50,80053
29-Mar-21,104.00,104.00,103.04,103.50,3018741
26-Mar-21,104.00,104.00,104.00,104.00,2912
25-Mar-21,103.96,104.00,102.61,103.95,11211
24-Mar-21,104.00,104.00,102.42,103.96,128734
23-Mar-21,103.50,104.89,102.88,103.40,35788
22-Mar-21,103.50,103.50,102.78,103.50,30650
19-Mar-21,102.91,103.50,102.90,103.50,14727
18-Mar-21,103.20,103.51,102.86,102.86,82972
17-Mar-21,103.50,103.50,103.21,103.21,28967
16-Mar-21,103.53,103.53,103.40,103.40,2592939

*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: NEWL11

cotações, gráficos e mais...