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
12/09/2025	0,21%	0,22	104,00	103,78	103,20	104,29	2M	176
11/09/2025	0,48%	0,50	103,78	103,40	102,62	103,78	128K	79
10/09/2025	-0,02%	-0,02	103,28	103,81	102,78	103,81	47K	109
09/09/2025	-0,08%	-0,08	103,30	103,88	102,37	103,88	198K	132
08/09/2025	-0,02%	-0,02	103,38	103,40	101,96	103,88	272K	346
05/09/2025	0,00%	0,00	103,40	103,91	102,93	103,91	42K	99
04/09/2025	0,05%	0,05	103,40	103,86	102,33	103,86	105K	98

03/09/2025	-0,62%	-0,64	103,35	103,47	103,22	103,99	103K	45
02/09/2025	0,16%	0,17	103,99	103,30	103,05	104,28	38K	188
01/09/2025	-0,65%	-0,68	103,82	103,60	102,79	103,82	64K	110
29/08/2025	-0,36%	-0,38	104,50	104,87	103,16	104,89	154K	166
28/08/2025	0,46%	0,48	104,88	104,92	103,62	104,92	45K	81
27/08/2025	0,46%	0,48	104,40	103,91	103,40	104,40	30K	74
26/08/2025	0,18%	0,19	103,92	103,21	102,96	103,92	45K	99
25/08/2025	0,32%	0,33	103,73	103,40	102,38	103,91	80K	93
22/08/2025	0,50%	0,51	103,40	102,37	102,37	103,40	21K	53
21/08/2025	0,04%	0,04	102,89	102,90	102,38	103,36	44K	66
20/08/2025	0,50%	0,51	102,85	102,00	101,82	102,85	66K	80
19/08/2025	0,49%	0,50	102,34	101,83	101,55	102,34	89K	89
18/08/2025	-1,29%	-1,33	101,84	103,68	100,36	103,68	226K	148
15/08/2025	-0,07%	-0,07	103,17	102,73	102,73	103,75	32K	76
14/08/2025	0,24%	0,25	103,24	102,48	102,48	103,25	30K	106
13/08/2025	-0,30%	-0,31	102,99	103,30	102,01	103,49	5M	85
12/08/2025	0,29%	0,30	103,30	103,49	102,66	103,49	120K	76
11/08/2025	0,00%	0,00	103,00	103,51	102,48	103,51	26K	69
08/08/2025	0,54%	0,55	103,00	102,45	101,97	103,00	44K	63
07/08/2025	0,02%	0,02	102,45	102,47	101,91	102,47	24K	69
06/08/2025	0,02%	0,02	102,43	102,46	101,41	102,47	54K	86
05/08/2025	0,20%	0,20	102,41	102,38	101,45	102,49	59K	80
04/08/2025	0,26%	0,26	102,21	101,95	101,00	102,89	94K	116
01/08/2025	-1,70%	-1,76	101,95	100,71	100,71	101,95	106K	135
31/07/2025	0,11%	0,11	103,71	103,92	103,10	103,92	28K	63
30/07/2025	0,06%	0,06	103,60	103,56	102,77	103,60	62K	69
29/07/2025	0,40%	0,41	103,54	102,62	101,40	103,54	4M	150
28/07/2025	-0,42%	-0,43	103,13	104,07	102,29	104,07	70K	82
25/07/2025	-0,09%	-0,09	103,56	103,65	103,14	103,65	32K	55
24/07/2025	-0,10%	-0,10	103,65	103,23	103,23	103,80	74K	399
23/07/2025	-0,75%	-0,78	103,75	103,75	103,26	104,00	98K	636
22/07/2025	0,91%	0,94	104,53	104,10	103,20	104,53	122K	400
21/07/2025	-0,80%	-0,84	103,59	104,53	103,15	104,53	131K	103
18/07/2025	0,22%	0,23	104,43	104,42	103,42	104,43	62K	67
17/07/2025	0,20%	0,21	104,20	103,99	103,47	104,20	83K	63
16/07/2025	0,29%	0,30	103,99	103,17	103,17	103,99	60K	82
15/07/2025	0,49%	0,51	103,69	102,66	102,66	103,69	44K	93
14/07/2025	1,23%	1,25	103,18	101,42	101,42	103,18	105K	126
11/07/2025	0,42%	0,43	101,93	101,99	101,00	101,99	25K	79
10/07/2025	1,22%	1,22	101,50	100,28	99,55	101,50	291K	181
09/07/2025	-0,91%	-0,92	100,28	101,69	100,09	101,70	131K	165
08/07/2025	-1,56%	-1,60	101,20	103,30	101,05	103,30	442K	525
07/07/2025	-1,52%	-1,59	102,80	104,49	102,80	104,50	1M	191
04/07/2025	0,01%	0,01	104,39	105,09	103,97	105,09	41K	98
03/07/2025	-1,54%	-1,63	104,38	104,50	103,89	104,75	68K	84
02/07/2025	0,28%	0,30	106,01	103,72	102,71	106,01	176K	194
01/07/2025	0,20%	0,21	105,71	105,71	103,67	105,71	229K	190
27/06/2025	0,16%	0,17	105,50	103,82	103,82	105,50	163K	111
26/06/2025	0,32%	0,34	105,33	103,48	103,48	105,33	183K	115
25/06/2025	0,86%	0,90	104,99	103,56	103,07	105,00	284K	115
24/06/2025	0,19%	0,20	104,09	103,89	103,37	104,09	113K	78
23/06/2025	0,89%	0,92	103,89	102,97	102,95	103,89	132K	329
20/06/2025	0,00%	0,00	102,97	102,97	102,20	103,23	821K	94
18/06/2025	-0,06%	-0,06	102,97	103,54	101,52	103,54	229K	1.168
17/06/2025	-0,49%	-0,51	103,03	103,54	102,78	103,55	33K	73
16/06/2025	0,50%	0,51	103,54	103,35	102,01	103,54	90K	140
13/06/2025	0,72%	0,74	103,03	102,41	101,28	103,03	81K	99
12/06/2025	0,73%	0,74	102,29	101,55	101,05	102,30	150K	352
11/06/2025	-0,42%	-0,43	101,55	101,97	101,22	101,97	54K	87
10/06/2025	0,44%	0,45	101,98	101,97	100,74	101,98	124K	701
09/06/2025	-1,48%	-1,52	101,53	102,77	101,53	103,55	126K	159
06/06/2025	0,10%	0,10	103,05	103,45	102,70	103,45	72K	134
05/06/2025	-0,48%	-0,50	102,95	103,89	102,71	103,89	74K	88
04/06/2025	0,49%	0,50	103,45	102,49	102,43	103,46	769K	89
03/06/2025	0,49%	0,50	102,95	102,96	100,70	102,96	288K	171
02/06/2025	-1,21%	-1,25	102,45	103,26	101,99	103,26	110K	139
30/05/2025	0,14%	0,15	103,70	103,05	103,05	103,78	102K	153
29/05/2025	1,42%	1,45	103,55	102,61	102,44	103,85	121K	823
28/05/2025	-0,78%	-0,80	102,10	101,89	101,89	102,91	28K	102
27/05/2025	0,49%	0,50	102,90	102,50	101,88	102,90	114K	163
26/05/2025	0,23%	0,23	102,40	102,68	102,14	102,92	143K	604
23/05/2025	-0,42%	-0,43	102,17	103,11	102,11	103,35	86K	120
22/05/2025	0,10%	0,10	102,60	102,50	102,18	102,83	87K	120
21/05/2025	-0,76%	-0,79	102,50	103,80	102,28	103,80	85K	132
20/05/2025	0,11%	0,11	103,29	103,69	102,66	103,69	51K	141
19/05/2025	-0,44%	-0,46	103,18	103,75	102,63	103,75	166K	143
16/05/2025	0,14%	0,15	103,64	103,92	103,10	103,96	52K	122
15/05/2025	0,50%	0,51	103,49	103,49	102,51	103,49	113K	151
14/05/2025	0,14%	0,14	102,98	102,84	102,71	103,60	5M	109
13/05/2025	0,65%	0,66	102,84	102,18	102,18	102,93	93K	113
12/05/2025	-0,49%	-0,50	102,18	102,99	102,17	103,19	79K	191
09/05/2025	0,08%	0,08	102,68	103,11	101,84	103,35	106K	156
08/05/2025	-0,57%	-0,59	102,60	101,12	99,13	102,60	310K	241
07/05/2025	1,21%	1,23	103,19	102,98	99,01	103,19	415K	295
06/05/2025	-0,82%	-0,84	101,96	102,28	100,01	104,05	452K	324
05/05/2025	0,00%	0,00	102,80	103,31	100,29	103,57	374K	347
02/05/2025	1,81%	1,83	102,80	101,01	100,51	103,25	216K	292
30/04/2025	0,00%	0,00	100,97	100,97	95,04	100,97	3M	1.360
29/04/2025	-0,01%	-0,01	100,97	100,99	100,05	101,45	87K	229
28/04/2025	-0,06%	-0,06	100,98	101,04	100,29	101,54	143K	246
25/04/2025	1,22%	1,22	101,04	99,82	99,82	101,05	65K	99
24/04/2025	1,24%	1,22	99,82	98,60	98,60	99,82	67K	376
23/04/2025	0,17%	0,17	98,60	98,92	98,50	99,47	2M	153
22/04/2025	1,69%	1,64	98,43	97,27	96,81	98,49	212K	719
17/04/2025	1,52%	1,45	96,79	95,07	95,07	96,79	184K	143
16/04/2025	0,06%	0,06	95,34	94,67	94,32	95,96	222K	180
15/04/2025	0,19%	0,18	95,28	95,48	93,64	95,48	220K	184
14/04/2025	0,69%	0,65	95,10	94,01	93,75	95,14	186K	192
11/04/2025	0,12%	0,11	94,45	94,39	94,12	94,79	39K	86
10/04/2025	-0,59%	-0,56	94,34	93,44	93,44	95,00	112K	128
09/04/2025	0,50%	0,47	94,90	94,50	94,05	94,90	42K	85
08/04/2025	0,24%	0,23	94,43	94,50	94,24	94,79	48K	110
07/04/2025	-1,36%	-1,30	94,20	94,50	93,75	95,49	157K	178
04/04/2025	-0,38%	-0,36	95,50	96,33	95,38	96,33	56K	117
03/04/2025	0,75%	0,71	95,86	95,21	95,21	95,86	101K	112
02/04/2025	0,27%	0,26	95,15	94,97	94,90	95,25	143K	109
01/04/2025	-0,12%	-0,11	94,89	95,10	94,59	95,15	98K	137
31/03/2025	0,00%	0,00	95,00	95,00	94,39	95,00	93K	180
28/03/2025	0,21%	0,20	95,00	95,05	93,86	95,05	164K	898
27/03/2025	0,58%	0,55	94,80	95,20	93,75	95,20	152K	1.101
26/03/2025	-0,78%	-0,74	94,25	94,99	93,50	95,05	409K	1.380
25/03/2025	0,79%	0,74	94,99	95,05	93,89	95,05	985K	1.231
24/03/2025	-1,07%	-1,02	94,25	95,50	93,37	95,50	247K	1.424
21/03/2025	-0,03%	-0,03	95,27	95,30	94,75	95,40	90K	155
20/03/2025	0,58%	0,55	95,30	94,75	94,70	96,15	84K	165
19/03/2025	0,40%	0,38	94,75	94,37	94,06	94,75	94K	134
18/03/2025	0,02%	0,02	94,37	94,40	94,03	94,40	61K	165
17/03/2025	0,39%	0,37	94,35	94,00	93,75	94,42	2M	177
14/03/2025	1,60%	1,48	93,98	92,53	92,52	93,99	91K	125
13/03/2025	-3,84%	-3,69	92,50	95,00	91,57	96,33	8M	1.072
12/03/2025	1,25%	1,19	96,19	95,95	95,27	96,20	5M	80
11/03/2025	3,07%	2,83	95,00	92,25	91,75	95,99	7M	657
10/03/2025	0,74%	0,68	92,17	92,00	91,02	92,17	12M	193
07/03/2025	0,75%	0,68	91,49	90,99	90,80	91,50	64K	118
06/03/2025	0,91%	0,82	90,81	89,99	89,56	90,96	69K	126
05/03/2025	-0,45%	-0,41	89,99	89,45	89,25	90,00	57K	129
28/02/2025	-	-	90,40	90,07	89,87	90,50	119K	171

Date,Open,High,Low,Close,Volume
12-Sep-25,103.78,104.29,103.20,104.00,2082781
11-Sep-25,103.40,103.78,102.62,103.78,127792
10-Sep-25,103.81,103.81,102.78,103.28,47210
09-Sep-25,103.88,103.88,102.37,103.30,198132
08-Sep-25,103.40,103.88,101.96,103.38,271601
05-Sep-25,103.91,103.91,102.93,103.40,41550
04-Sep-25,103.86,103.86,102.33,103.40,104594
03-Sep-25,103.47,103.99,103.22,103.35,103037
02-Sep-25,103.30,104.28,103.05,103.99,37536
01-Sep-25,103.60,103.82,102.79,103.82,63939
29-Aug-25,104.87,104.89,103.16,104.50,153571
28-Aug-25,104.92,104.92,103.62,104.88,45380
27-Aug-25,103.91,104.40,103.40,104.40,30227
26-Aug-25,103.21,103.92,102.96,103.92,44985
25-Aug-25,103.40,103.91,102.38,103.73,79571
22-Aug-25,102.37,103.40,102.37,103.40,20596
21-Aug-25,102.90,103.36,102.38,102.89,43807
20-Aug-25,102.00,102.85,101.82,102.85,65876
19-Aug-25,101.83,102.34,101.55,102.34,88691
18-Aug-25,103.68,103.68,100.36,101.84,225964
15-Aug-25,102.73,103.75,102.73,103.17,32212
14-Aug-25,102.48,103.25,102.48,103.24,30256
13-Aug-25,103.30,103.49,102.01,102.99,4568332
12-Aug-25,103.49,103.49,102.66,103.30,120195
11-Aug-25,103.51,103.51,102.48,103.00,26248
08-Aug-25,102.45,103.00,101.97,103.00,43698
07-Aug-25,102.47,102.47,101.91,102.45,24310
06-Aug-25,102.46,102.47,101.41,102.43,53743
05-Aug-25,102.38,102.49,101.45,102.41,59479
04-Aug-25,101.95,102.89,101.00,102.21,94490
01-Aug-25,100.71,101.95,100.71,101.95,105683
31-Jul-25,103.92,103.92,103.10,103.71,28216
30-Jul-25,103.56,103.60,102.77,103.60,62402
29-Jul-25,102.62,103.54,101.40,103.54,4088193
28-Jul-25,104.07,104.07,102.29,103.13,70043
25-Jul-25,103.65,103.65,103.14,103.56,31646
24-Jul-25,103.23,103.80,103.23,103.65,73723
23-Jul-25,103.75,104.00,103.26,103.75,97887
22-Jul-25,104.10,104.53,103.20,104.53,122431
21-Jul-25,104.53,104.53,103.15,103.59,130993
18-Jul-25,104.42,104.43,103.42,104.43,61855
17-Jul-25,103.99,104.20,103.47,104.20,83208
16-Jul-25,103.17,103.99,103.17,103.99,60026
15-Jul-25,102.66,103.69,102.66,103.69,44411
14-Jul-25,101.42,103.18,101.42,103.18,104742
11-Jul-25,101.99,101.99,101.00,101.93,24806
10-Jul-25,100.28,101.50,99.55,101.50,291069
09-Jul-25,101.69,101.70,100.09,100.28,130818
08-Jul-25,103.30,103.30,101.05,101.20,442100
07-Jul-25,104.49,104.50,102.80,102.80,1176708
04-Jul-25,105.09,105.09,103.97,104.39,41446
03-Jul-25,104.50,104.75,103.89,104.38,67889
02-Jul-25,103.72,106.01,102.71,106.01,176417
01-Jul-25,105.71,105.71,103.67,105.71,229012
27-Jun-25,103.82,105.50,103.82,105.50,163167
26-Jun-25,103.48,105.33,103.48,105.33,182573
25-Jun-25,103.56,105.00,103.07,104.99,283947
24-Jun-25,103.89,104.09,103.37,104.09,112864
23-Jun-25,102.97,103.89,102.95,103.89,132390
20-Jun-25,102.97,103.23,102.20,102.97,821109
18-Jun-25,103.54,103.54,101.52,102.97,229429
17-Jun-25,103.54,103.55,102.78,103.03,33289
16-Jun-25,103.35,103.54,102.01,103.54,90126
13-Jun-25,102.41,103.03,101.28,103.03,80834
12-Jun-25,101.55,102.30,101.05,102.29,149633
11-Jun-25,101.97,101.97,101.22,101.55,53558
10-Jun-25,101.97,101.98,100.74,101.98,123989
09-Jun-25,102.77,103.55,101.53,101.53,125587
06-Jun-25,103.45,103.45,102.70,103.05,72305
05-Jun-25,103.89,103.89,102.71,102.95,74487
04-Jun-25,102.49,103.46,102.43,103.45,769154
03-Jun-25,102.96,102.96,100.70,102.95,287804
02-Jun-25,103.26,103.26,101.99,102.45,110435
30-May-25,103.05,103.78,103.05,103.70,102349
29-May-25,102.61,103.85,102.44,103.55,120700
28-May-25,101.89,102.91,101.89,102.10,27981
27-May-25,102.50,102.90,101.88,102.90,113515
26-May-25,102.68,102.92,102.14,102.40,143407
23-May-25,103.11,103.35,102.11,102.17,85920
22-May-25,102.50,102.83,102.18,102.60,86816
21-May-25,103.80,103.80,102.28,102.50,85277
20-May-25,103.69,103.69,102.66,103.29,51160
19-May-25,103.75,103.75,102.63,103.18,165648
16-May-25,103.92,103.96,103.10,103.64,52104
15-May-25,103.49,103.49,102.51,103.49,112953
14-May-25,102.84,103.60,102.71,102.98,5118518
13-May-25,102.18,102.93,102.18,102.84,92577
12-May-25,102.99,103.19,102.17,102.18,78971
09-May-25,103.11,103.35,101.84,102.68,106181
08-May-25,101.12,102.60,99.13,102.60,309771
07-May-25,102.98,103.19,99.01,103.19,415424
06-May-25,102.28,104.05,100.01,101.96,451933
05-May-25,103.31,103.57,100.29,102.80,373641
02-May-25,101.01,103.25,100.51,102.80,216078
30-Apr-25,100.97,100.97,95.04,100.97,2548965
29-Apr-25,100.99,101.45,100.05,100.97,87240
28-Apr-25,101.04,101.54,100.29,100.98,142921
25-Apr-25,99.82,101.05,99.82,101.04,64690
24-Apr-25,98.60,99.82,98.60,99.82,67374
23-Apr-25,98.92,99.47,98.50,98.60,2170450
22-Apr-25,97.27,98.49,96.81,98.43,212349
17-Apr-25,95.07,96.79,95.07,96.79,184331
16-Apr-25,94.67,95.96,94.32,95.34,221881
15-Apr-25,95.48,95.48,93.64,95.28,220363
14-Apr-25,94.01,95.14,93.75,95.10,186106
11-Apr-25,94.39,94.79,94.12,94.45,39464
10-Apr-25,93.44,95.00,93.44,94.34,111857
09-Apr-25,94.50,94.90,94.05,94.90,42169
08-Apr-25,94.50,94.79,94.24,94.43,47930
07-Apr-25,94.50,95.49,93.75,94.20,157386
04-Apr-25,96.33,96.33,95.38,95.50,55938
03-Apr-25,95.21,95.86,95.21,95.86,101105
02-Apr-25,94.97,95.25,94.90,95.15,142569
01-Apr-25,95.10,95.15,94.59,94.89,97683
31-Mar-25,95.00,95.00,94.39,95.00,93498
28-Mar-25,95.05,95.05,93.86,95.00,163753
27-Mar-25,95.20,95.20,93.75,94.80,152176
26-Mar-25,94.99,95.05,93.50,94.25,408530
25-Mar-25,95.05,95.05,93.89,94.99,984824
24-Mar-25,95.50,95.50,93.37,94.25,246602
21-Mar-25,95.30,95.40,94.75,95.27,90215
20-Mar-25,94.75,96.15,94.70,95.30,84359
19-Mar-25,94.37,94.75,94.06,94.75,93640
18-Mar-25,94.40,94.40,94.03,94.37,61118
17-Mar-25,94.00,94.42,93.75,94.35,2154468
14-Mar-25,92.53,93.99,92.52,93.98,90838
13-Mar-25,95.00,96.33,91.57,92.50,8289130
12-Mar-25,95.95,96.20,95.27,96.19,5448602
11-Mar-25,92.25,95.99,91.75,95.00,7303810
10-Mar-25,92.00,92.17,91.02,92.17,11802236
07-Mar-25,90.99,91.50,90.80,91.49,63808
06-Mar-25,89.99,90.96,89.56,90.81,68812
05-Mar-25,89.45,90.00,89.25,89.99,56944
28-Feb-25,90.07,90.50,89.87,90.40,119093

*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