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
20/01/2022	0,03%	0,03	102,49	102,48	101,44	102,49	2M	925
19/01/2022	-0,01%	-0,01	102,46	102,47	102,00	102,47	188K	710
18/01/2022	0,02%	0,02	102,47	102,49	102,40	102,49	139K	708
17/01/2022	0,05%	0,05	102,45	102,40	102,00	102,49	159K	751
14/01/2022	0,41%	0,42	102,40	101,98	100,01	102,99	264K	889
13/01/2022	0,00%	0,00	101,98	101,98	101,96	101,98	146K	727
12/01/2022	0,97%	0,98	101,98	101,00	101,00	101,98	254K	828
11/01/2022	-0,97%	-0,99	101,00	101,99	101,00	101,99	85K	90
10/01/2022	0,01%	0,01	101,99	101,98	101,00	101,99	208K	166
07/01/2022	0,01%	0,01	101,98	101,97	101,77	101,98	87K	114
06/01/2022	2,00%	2,00	101,97	99,97	99,96	101,99	92K	87

05/01/2022	0,98%	0,97	99,97	99,00	97,00	99,98	132K	118
04/01/2022	0,03%	0,03	99,00	98,97	98,95	99,00	185K	122
03/01/2022	-0,03%	-0,03	98,97	98,93	98,87	101,59	172K	162
30/12/2021	0,07%	0,07	99,00	99,00	97,95	99,00	61K	68
29/12/2021	-0,05%	-0,05	98,93	99,00	98,93	99,00	64K	47
28/12/2021	0,02%	0,02	98,98	98,96	97,77	99,00	77K	51
27/12/2021	0,19%	0,19	98,96	98,77	96,79	98,97	64K	40
23/12/2021	-0,03%	-0,03	98,77	98,51	96,21	98,99	60K	68
22/12/2021	0,29%	0,29	98,80	97,55	94,93	99,00	88K	86
21/12/2021	-0,29%	-0,29	98,51	98,80	97,51	98,80	86K	128
20/12/2021	0,65%	0,64	98,80	98,83	98,03	98,85	18K	43
17/12/2021	-0,70%	-0,69	98,16	98,85	97,00	98,85	835K	36
16/12/2021	-0,13%	-0,13	98,85	98,85	96,70	98,85	104K	72
15/12/2021	0,32%	0,32	98,98	98,66	95,60	99,00	68K	67
14/12/2021	-0,19%	-0,19	98,66	98,85	97,95	98,85	3M	61
13/12/2021	0,00%	0,00	98,85	98,84	98,04	98,85	62K	52
10/12/2021	-0,15%	-0,15	98,85	99,00	98,13	99,00	38K	51
09/12/2021	0,00%	0,00	99,00	99,00	98,03	99,00	35K	43
08/12/2021	0,00%	0,00	99,00	99,00	97,81	99,00	340K	54
07/12/2021	0,00%	0,00	99,00	99,00	98,02	99,00	36K	45
06/12/2021	3,18%	3,05	99,00	95,95	95,73	99,96	684K	74
03/12/2021	1,19%	1,13	95,95	94,82	94,80	95,95	384K	68
02/12/2021	0,87%	0,82	94,82	94,98	93,90	94,99	132K	62
01/12/2021	1,90%	1,75	94,00	91,50	91,18	94,99	109K	96
30/11/2021	1,94%	1,76	92,25	90,79	89,79	92,50	4M	64
29/11/2021	0,54%	0,49	90,49	90,00	89,01	90,50	55K	38
26/11/2021	0,69%	0,62	90,00	89,26	89,23	90,00	39K	68
25/11/2021	-0,02%	-0,02	89,38	89,40	87,00	89,94	119K	87
24/11/2021	-0,66%	-0,59	89,40	91,26	89,40	92,50	123K	56
23/11/2021	-0,01%	-0,01	89,99	91,08	89,00	91,26	682K	94
22/11/2021	-4,13%	-3,88	90,00	93,87	90,00	94,91	354K	127
19/11/2021	-1,18%	-1,12	93,88	95,49	92,00	95,49	92K	81
18/11/2021	0,00%	0,00	95,00	96,99	95,00	97,00	48K	134
17/11/2021	-0,21%	-0,20	95,00	95,99	94,99	96,76	56K	51
16/11/2021	-0,19%	-0,18	95,20	95,98	94,01	95,99	114K	89
12/11/2021	-0,64%	-0,61	95,38	95,99	95,03	96,46	24K	42
11/11/2021	1,58%	1,49	95,99	94,97	93,01	96,79	100K	79
10/11/2021	1,53%	1,42	94,50	93,08	93,08	95,40	46K	40
09/11/2021	-2,15%	-2,05	93,08	96,95	93,08	97,00	162K	71
08/11/2021	-2,93%	-2,87	95,13	98,00	94,00	98,00	152K	97
05/11/2021	-0,43%	-0,42	98,00	98,69	95,09	99,49	59K	95
04/11/2021	1,46%	1,42	98,42	97,35	94,00	98,74	94K	110
03/11/2021	3,69%	3,45	97,00	101,79	93,68	101,79	156K	155
01/11/2021	0,75%	0,70	93,55	92,00	92,00	94,53	166K	131
29/10/2021	0,97%	0,89	92,85	91,90	91,65	93,23	58K	49
28/10/2021	-0,03%	-0,03	91,96	91,99	90,86	92,00	29K	33
27/10/2021	-0,55%	-0,51	91,99	94,00	89,51	94,00	289K	1.159
26/10/2021	0,72%	0,66	92,50	91,85	90,71	93,38	171K	267
25/10/2021	-7,14%	-7,06	91,84	98,90	90,49	99,95	3M	4.179
22/10/2021	0,15%	0,15	98,90	98,75	98,54	100,00	661K	470
21/10/2021	-0,13%	-0,13	98,75	99,69	98,62	99,72	516K	1.048
20/10/2021	0,33%	0,33	98,88	98,57	97,90	99,77	205K	976
19/10/2021	0,10%	0,10	98,55	98,45	98,16	99,00	105K	641
18/10/2021	-1,44%	-1,44	98,45	98,51	98,11	99,52	107K	295
15/10/2021	0,38%	0,38	99,89	99,99	98,03	100,00	354K	266
14/10/2021	-0,47%	-0,47	99,51	99,80	99,51	99,99	25K	21
13/10/2021	0,45%	0,45	99,98	99,26	99,00	99,99	17K	29
11/10/2021	0,13%	0,13	99,53	99,50	97,89	99,99	43K	45
08/10/2021	-0,57%	-0,57	99,40	100,00	97,82	100,00	20K	36
07/10/2021	2,22%	2,17	99,97	98,89	97,00	99,99	23K	42
06/10/2021	-1,16%	-1,15	97,80	98,95	97,78	100,00	276K	63
05/10/2021	-0,50%	-0,50	98,95	99,22	98,56	99,99	14K	36
04/10/2021	-0,94%	-0,94	99,45	100,39	99,45	100,97	12K	26
01/10/2021	1,06%	1,05	100,39	101,96	100,39	101,96	8K	20
30/09/2021	0,80%	0,79	99,34	99,00	99,00	100,00	81K	38
29/09/2021	-0,98%	-0,98	98,55	99,53	98,55	99,62	35K	274
28/09/2021	-0,47%	-0,47	99,53	99,51	99,50	99,99	18K	34
27/09/2021	0,00%	0,00	100,00	99,99	99,51	100,00	42K	49
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	-	-	104,99	105,00	104,85	105,00	104K	86

Date,Open,High,Low,Close,Volume
20-Jan-22,102.48,102.49,101.44,102.49,1690579
19-Jan-22,102.47,102.47,102.00,102.46,187997
18-Jan-22,102.49,102.49,102.40,102.47,138545
17-Jan-22,102.40,102.49,102.00,102.45,159461
14-Jan-22,101.98,102.99,100.01,102.40,263994
13-Jan-22,101.98,101.98,101.96,101.98,145522
12-Jan-22,101.00,101.98,101.00,101.98,253599
11-Jan-22,101.99,101.99,101.00,101.00,85149
10-Jan-22,101.98,101.99,101.00,101.99,208250
07-Jan-22,101.97,101.98,101.77,101.98,86766
06-Jan-22,99.97,101.99,99.96,101.97,92008
05-Jan-22,99.00,99.98,97.00,99.97,131984
04-Jan-22,98.97,99.00,98.95,99.00,184727
03-Jan-22,98.93,101.59,98.87,98.97,172229
30-Dec-21,99.00,99.00,97.95,99.00,61167
29-Dec-21,99.00,99.00,98.93,98.93,63555
28-Dec-21,98.96,99.00,97.77,98.98,77491
27-Dec-21,98.77,98.97,96.79,98.96,64267
23-Dec-21,98.51,98.99,96.21,98.77,60007
22-Dec-21,97.55,99.00,94.93,98.80,87753
21-Dec-21,98.80,98.80,97.51,98.51,86387
20-Dec-21,98.83,98.85,98.03,98.80,18461
17-Dec-21,98.85,98.85,97.00,98.16,834975
16-Dec-21,98.85,98.85,96.70,98.85,104056
15-Dec-21,98.66,99.00,95.60,98.98,67937
14-Dec-21,98.85,98.85,97.95,98.66,3109297
13-Dec-21,98.84,98.85,98.04,98.85,61573
10-Dec-21,99.00,99.00,98.13,98.85,37590
09-Dec-21,99.00,99.00,98.03,99.00,35429
08-Dec-21,99.00,99.00,97.81,99.00,339521
07-Dec-21,99.00,99.00,98.02,99.00,36215
06-Dec-21,95.95,99.96,95.73,99.00,684104
03-Dec-21,94.82,95.95,94.80,95.95,384454
02-Dec-21,94.98,94.99,93.90,94.82,132469
01-Dec-21,91.50,94.99,91.18,94.00,109374
30-Nov-21,90.79,92.50,89.79,92.25,3977851
29-Nov-21,90.00,90.50,89.01,90.49,54627
26-Nov-21,89.26,90.00,89.23,90.00,39164
25-Nov-21,89.40,89.94,87.00,89.38,118639
24-Nov-21,91.26,92.50,89.40,89.40,123263
23-Nov-21,91.08,91.26,89.00,89.99,682125
22-Nov-21,93.87,94.91,90.00,90.00,354470
19-Nov-21,95.49,95.49,92.00,93.88,92120
18-Nov-21,96.99,97.00,95.00,95.00,47909
17-Nov-21,95.99,96.76,94.99,95.00,55516
16-Nov-21,95.98,95.99,94.01,95.20,113759
12-Nov-21,95.99,96.46,95.03,95.38,23991
11-Nov-21,94.97,96.79,93.01,95.99,100456
10-Nov-21,93.08,95.40,93.08,94.50,46013
09-Nov-21,96.95,97.00,93.08,93.08,162367
08-Nov-21,98.00,98.00,94.00,95.13,152239
05-Nov-21,98.69,99.49,95.09,98.00,59060
04-Nov-21,97.35,98.74,94.00,98.42,93715
03-Nov-21,101.79,101.79,93.68,97.00,155769
01-Nov-21,92.00,94.53,92.00,93.55,165555
29-Oct-21,91.90,93.23,91.65,92.85,57519
28-Oct-21,91.99,92.00,90.86,91.96,28895
27-Oct-21,94.00,94.00,89.51,91.99,288856
26-Oct-21,91.85,93.38,90.71,92.50,170947
25-Oct-21,98.90,99.95,90.49,91.84,3078174
22-Oct-21,98.75,100.00,98.54,98.90,660540
21-Oct-21,99.69,99.72,98.62,98.75,515604
20-Oct-21,98.57,99.77,97.90,98.88,205148
19-Oct-21,98.45,99.00,98.16,98.55,104533
18-Oct-21,98.51,99.52,98.11,98.45,106692
15-Oct-21,99.99,100.00,98.03,99.89,354417
14-Oct-21,99.80,99.99,99.51,99.51,24590
13-Oct-21,99.26,99.99,99.00,99.98,16963
11-Oct-21,99.50,99.99,97.89,99.53,43487
08-Oct-21,100.00,100.00,97.82,99.40,19524
07-Oct-21,98.89,99.99,97.00,99.97,23131
06-Oct-21,98.95,100.00,97.78,97.80,275960
05-Oct-21,99.22,99.99,98.56,98.95,13757
04-Oct-21,100.39,100.97,99.45,99.45,12082
01-Oct-21,101.96,101.96,100.39,100.39,8367
30-Sep-21,99.00,100.00,99.00,99.34,80723
29-Sep-21,99.53,99.62,98.55,98.55,35242
28-Sep-21,99.51,99.99,99.50,99.53,18124
27-Sep-21,99.99,100.00,99.51,100.00,41541
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

*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...