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
17/01/2025	-1,18%	-1,11	93,10	94,20	92,99	94,20	70K	89
16/01/2025	1,30%	1,21	94,21	94,48	93,18	94,50	70K	83
15/01/2025	0,08%	0,07	93,00	92,93	92,40	94,29	95K	145
14/01/2025	0,22%	0,20	92,93	92,99	92,36	93,00	2M	97
13/01/2025	0,45%	0,42	92,73	92,30	92,25	92,75	109K	122
10/01/2025	-4,27%	-4,12	92,31	96,51	92,00	96,51	386K	406
09/01/2025	-1,09%	-1,06	96,43	97,49	93,75	97,50	3M	217

08/01/2025	-1,03%	-1,01	97,49	98,60	96,20	100,44	120K	131
07/01/2025	-1,31%	-1,31	98,50	100,30	96,19	100,30	188K	173
06/01/2025	0,20%	0,20	99,81	99,61	98,03	100,50	98K	240
03/01/2025	-1,36%	-1,37	99,61	100,98	94,50	100,98	212K	149
02/01/2025	-1,39%	-1,42	100,98	101,45	91,99	101,45	245K	166
30/12/2024	0,49%	0,50	102,40	101,98	101,00	102,40	86K	130
27/12/2024	3,56%	3,50	101,90	99,39	96,99	101,90	286K	238
26/12/2024	0,36%	0,35	98,40	98,05	97,00	99,49	953K	187
23/12/2024	1,08%	1,05	98,05	99,47	94,49	99,47	2M	245
20/12/2024	0,01%	0,01	97,00	97,96	91,01	98,09	164K	193
19/12/2024	-0,62%	-0,61	96,99	97,60	96,00	98,15	8M	126
18/12/2024	-0,90%	-0,89	97,60	100,07	96,50	100,07	8M	154
17/12/2024	-1,35%	-1,35	98,49	100,50	96,00	100,50	204K	147
16/12/2024	0,15%	0,15	99,84	100,48	99,80	100,48	38K	79
13/12/2024	-0,97%	-0,98	99,69	99,75	98,00	100,49	194K	1.527
12/12/2024	-1,45%	-1,48	100,67	102,15	99,00	102,15	224K	161
11/12/2024	0,76%	0,77	102,15	102,15	100,50	102,15	36K	67
10/12/2024	-1,13%	-1,16	101,38	102,54	100,00	102,54	111K	132
09/12/2024	-0,44%	-0,45	102,54	100,93	100,93	103,50	45K	124
06/12/2024	1,97%	1,99	102,99	100,00	100,00	102,99	59K	137
05/12/2024	-2,88%	-3,00	101,00	101,92	100,50	104,00	121K	120
04/12/2024	-0,86%	-0,90	104,00	104,90	103,75	104,99	6M	92
03/12/2024	-0,22%	-0,23	104,90	105,13	103,00	105,13	5M	123
02/12/2024	-0,36%	-0,38	105,13	106,57	104,50	106,98	78K	124
29/11/2024	0,07%	0,07	105,51	105,44	105,18	106,00	45K	110
28/11/2024	-0,78%	-0,83	105,44	106,27	105,25	106,49	49K	77
27/11/2024	-0,95%	-1,02	106,27	107,29	105,02	107,29	69K	85
26/11/2024	1,70%	1,79	107,29	105,50	104,76	107,29	62K	75
25/11/2024	0,96%	1,00	105,50	104,99	104,15	105,50	194K	153
22/11/2024	2,60%	2,65	104,50	101,85	101,50	104,50	99K	91
21/11/2024	0,00%	0,00	101,85	101,85	101,01	101,86	101K	102
19/11/2024	0,00%	0,00	101,85	101,00	101,00	101,85	40K	82
18/11/2024	-0,30%	-0,31	101,85	102,16	101,60	102,16	52K	125
14/11/2024	0,16%	0,16	102,16	101,99	101,51	102,16	110K	449
13/11/2024	-0,16%	-0,16	102,00	102,00	101,50	102,00	178K	156
12/11/2024	-0,43%	-0,44	102,16	102,61	102,03	103,98	55K	104
11/11/2024	0,00%	0,00	102,60	102,60	102,25	102,61	1M	114
08/11/2024	-0,14%	-0,14	102,60	102,80	102,51	102,80	69K	142
07/11/2024	-0,19%	-0,20	102,74	102,94	102,61	102,94	96K	138
06/11/2024	-0,07%	-0,07	102,94	103,25	102,75	103,25	52K	108
05/11/2024	-0,09%	-0,09	103,01	103,10	101,50	103,10	57K	110
04/11/2024	-0,31%	-0,32	103,10	103,22	103,00	103,23	277K	1.088
01/11/2024	-0,29%	-0,30	103,42	102,77	102,50	103,42	93K	157
31/10/2024	0,06%	0,06	103,72	104,00	102,95	104,00	229K	246
30/10/2024	0,15%	0,16	103,66	104,00	103,26	104,00	596K	156
29/10/2024	-0,23%	-0,24	103,50	103,74	103,00	104,00	200K	152
28/10/2024	-0,65%	-0,68	103,74	104,80	103,46	104,80	101K	151
25/10/2024	0,26%	0,27	104,42	104,15	103,75	104,75	67K	105
24/10/2024	-0,62%	-0,65	104,15	104,80	104,00	104,80	149K	106
23/10/2024	-0,19%	-0,20	104,80	106,05	104,76	106,34	57K	98
22/10/2024	-0,92%	-0,97	105,00	105,97	104,55	105,97	572K	162
21/10/2024	-0,03%	-0,03	105,97	106,00	105,60	107,57	77K	141
18/10/2024	-1,39%	-1,49	106,00	107,00	105,75	107,00	123K	175
17/10/2024	-1,23%	-1,34	107,49	108,83	107,28	108,83	66K	102
16/10/2024	-0,46%	-0,50	108,83	109,33	108,70	109,65	52K	98
15/10/2024	0,30%	0,33	109,33	109,01	109,00	109,48	57K	107
14/10/2024	0,18%	0,20	109,00	108,80	108,80	109,65	83K	132
11/10/2024	-1,09%	-1,20	108,80	110,00	107,51	110,00	160K	168
10/10/2024	0,03%	0,03	110,00	109,97	109,70	110,00	58K	93
09/10/2024	-0,93%	-1,03	109,97	111,00	109,71	111,00	49K	122
08/10/2024	0,54%	0,60	111,00	110,40	109,72	111,00	47K	104
07/10/2024	-0,74%	-0,82	110,40	111,22	109,70	111,50	155K	234
04/10/2024	0,02%	0,02	111,22	111,50	110,50	111,50	66K	97
03/10/2024	0,18%	0,20	111,20	112,99	110,80	112,99	2M	104
02/10/2024	-0,89%	-1,00	111,00	112,00	110,70	112,00	95K	154
01/10/2024	-0,71%	-0,80	112,00	113,91	111,61	113,91	71K	137
30/09/2024	0,00%	0,00	112,80	112,80	111,52	113,00	132K	167
27/09/2024	-1,91%	-2,20	112,80	115,26	111,00	115,26	1M	593
26/09/2024	0,88%	1,00	115,00	114,00	113,32	115,00	206K	356
25/09/2024	0,00%	0,00	114,00	113,51	112,55	114,00	82K	295
24/09/2024	0,01%	0,01	114,00	113,99	113,36	114,00	52K	119
23/09/2024	-0,01%	-0,01	113,99	113,99	112,01	113,99	226K	527
20/09/2024	0,00%	0,00	114,00	114,00	113,25	114,00	62K	114
19/09/2024	0,18%	0,20	114,00	113,71	113,71	114,00	49K	159
18/09/2024	0,18%	0,20	113,80	113,80	113,36	114,00	52K	89
17/09/2024	0,10%	0,11	113,60	113,49	113,11	113,99	33K	72
16/09/2024	0,43%	0,49	113,49	112,01	112,01	113,49	86K	225
13/09/2024	-0,40%	-0,45	113,00	113,45	112,00	113,90	2M	223
12/09/2024	0,00%	0,00	113,45	112,00	112,00	113,45	3M	176
11/09/2024	-0,23%	-0,26	113,45	113,98	111,08	113,98	168K	212
10/09/2024	0,40%	0,45	113,71	112,70	111,22	113,71	257K	265
09/09/2024	-0,21%	-0,24	113,26	114,58	112,70	114,58	259K	265
06/09/2024	-1,30%	-1,49	113,50	114,99	112,70	114,99	273K	336
05/09/2024	0,87%	0,99	114,99	112,69	112,69	114,99	285K	185
04/09/2024	0,00%	0,00	114,00	114,01	112,75	116,00	391K	260
03/09/2024	-2,22%	-2,59	114,00	116,97	113,55	116,97	315K	347
02/09/2024	-5,20%	-6,39	116,59	120,51	115,33	120,51	127K	204
30/08/2024	6,48%	7,48	122,98	115,50	115,26	123,00	127K	254
29/08/2024	0,97%	1,11	115,50	114,50	113,95	115,50	108K	136
28/08/2024	1,72%	1,93	114,39	112,51	112,51	114,40	143K	136
27/08/2024	-0,79%	-0,90	112,46	113,20	112,30	113,20	82K	171
26/08/2024	-0,37%	-0,42	113,36	113,78	111,75	113,78	302K	412
23/08/2024	-0,85%	-0,98	113,78	114,75	113,78	114,75	143K	251
22/08/2024	0,62%	0,71	114,76	114,05	113,94	114,85	103K	126
21/08/2024	0,93%	1,05	114,05	114,14	113,00	114,14	3M	188
20/08/2024	-1,31%	-1,50	113,00	114,50	112,90	114,50	664K	355
19/08/2024	0,22%	0,25	114,50	114,96	114,40	114,96	104K	174
16/08/2024	-0,68%	-0,78	114,25	114,99	113,50	114,99	1M	235
15/08/2024	0,46%	0,53	115,03	115,01	114,00	115,25	272K	231
14/08/2024	-0,53%	-0,61	114,50	115,11	114,50	115,29	375K	172
13/08/2024	0,09%	0,10	115,11	115,55	114,80	115,63	185K	130
12/08/2024	-0,81%	-0,94	115,01	115,95	115,00	115,95	129K	162
09/08/2024	-0,02%	-0,02	115,95	115,97	115,25	115,97	72K	106
08/08/2024	0,02%	0,02	115,97	115,97	115,25	115,97	463K	117
07/08/2024	0,29%	0,34	115,95	115,71	115,25	115,97	62K	124
06/08/2024	-0,32%	-0,37	115,61	115,99	115,00	115,99	135K	197
05/08/2024	0,21%	0,24	115,98	115,81	114,80	116,31	134K	161
02/08/2024	0,47%	0,54	115,74	115,00	114,90	115,74	108K	142
01/08/2024	-0,51%	-0,59	115,20	116,89	114,89	116,89	4M	156
31/07/2024	0,03%	0,03	115,79	115,76	115,20	115,99	148K	193
30/07/2024	-0,94%	-1,10	115,76	117,00	114,75	117,00	1M	391
29/07/2024	-1,24%	-1,47	116,86	119,00	115,75	119,00	388K	316
26/07/2024	-0,23%	-0,27	118,33	118,48	117,99	118,50	52K	108
25/07/2024	-0,11%	-0,13	118,60	118,72	117,89	118,72	319K	152
24/07/2024	0,29%	0,34	118,73	118,63	117,25	118,80	273K	278
23/07/2024	-0,35%	-0,41	118,39	118,79	117,88	118,80	108K	171
22/07/2024	-0,69%	-0,82	118,80	119,01	117,90	119,95	321K	289
19/07/2024	0,04%	0,05	119,62	119,81	118,00	119,98	198K	135
18/07/2024	-0,36%	-0,43	119,57	120,00	119,00	120,00	923K	169
17/07/2024	0,08%	0,09	120,00	119,91	119,00	120,00	161K	176
16/07/2024	-0,05%	-0,06	119,91	119,44	119,20	120,00	270K	164
15/07/2024	-0,02%	-0,02	119,97	120,00	119,00	120,00	155K	217
12/07/2024	0,00%	0,00	119,99	120,00	119,21	120,00	150K	167
11/07/2024	0,01%	0,01	119,99	119,99	119,28	120,00	77K	75
10/07/2024	-0,22%	-0,26	119,98	120,49	118,80	120,49	142K	148
09/07/2024	0,20%	0,24	120,24	119,99	119,30	120,24	67K	105
08/07/2024	-	-	120,00	120,25	119,00	120,25	133K	206

Date,Open,High,Low,Close,Volume
17-Jan-25,94.20,94.20,92.99,93.10,69793
16-Jan-25,94.48,94.50,93.18,94.21,70190
15-Jan-25,92.93,94.29,92.40,93.00,94782
14-Jan-25,92.99,93.00,92.36,92.93,2362155
13-Jan-25,92.30,92.75,92.25,92.73,109142
10-Jan-25,96.51,96.51,92.00,92.31,386283
09-Jan-25,97.49,97.50,93.75,96.43,2910605
08-Jan-25,98.60,100.44,96.20,97.49,120011
07-Jan-25,100.30,100.30,96.19,98.50,187909
06-Jan-25,99.61,100.50,98.03,99.81,97640
03-Jan-25,100.98,100.98,94.50,99.61,211777
02-Jan-25,101.45,101.45,91.99,100.98,245090
30-Dec-24,101.98,102.40,101.00,102.40,85732
27-Dec-24,99.39,101.90,96.99,101.90,286460
26-Dec-24,98.05,99.49,97.00,98.40,952812
23-Dec-24,99.47,99.47,94.49,98.05,2316038
20-Dec-24,97.96,98.09,91.01,97.00,163676
19-Dec-24,97.60,98.15,96.00,96.99,8188458
18-Dec-24,100.07,100.07,96.50,97.60,7799829
17-Dec-24,100.50,100.50,96.00,98.49,204066
16-Dec-24,100.48,100.48,99.80,99.84,38024
13-Dec-24,99.75,100.49,98.00,99.69,194329
12-Dec-24,102.15,102.15,99.00,100.67,224157
11-Dec-24,102.15,102.15,100.50,102.15,35783
10-Dec-24,102.54,102.54,100.00,101.38,110657
09-Dec-24,100.93,103.50,100.93,102.54,44509
06-Dec-24,100.00,102.99,100.00,102.99,58502
05-Dec-24,101.92,104.00,100.50,101.00,121319
04-Dec-24,104.90,104.99,103.75,104.00,5929001
03-Dec-24,105.13,105.13,103.00,104.90,4892282
02-Dec-24,106.57,106.98,104.50,105.13,78174
29-Nov-24,105.44,106.00,105.18,105.51,45367
28-Nov-24,106.27,106.49,105.25,105.44,49150
27-Nov-24,107.29,107.29,105.02,106.27,69373
26-Nov-24,105.50,107.29,104.76,107.29,61538
25-Nov-24,104.99,105.50,104.15,105.50,193830
22-Nov-24,101.85,104.50,101.50,104.50,98840
21-Nov-24,101.85,101.86,101.01,101.85,100501
19-Nov-24,101.00,101.85,101.00,101.85,39833
18-Nov-24,102.16,102.16,101.60,101.85,52325
14-Nov-24,101.99,102.16,101.51,102.16,109752
13-Nov-24,102.00,102.00,101.50,102.00,178029
12-Nov-24,102.61,103.98,102.03,102.16,55086
11-Nov-24,102.60,102.61,102.25,102.60,1388364
08-Nov-24,102.80,102.80,102.51,102.60,69087
07-Nov-24,102.94,102.94,102.61,102.74,96061
06-Nov-24,103.25,103.25,102.75,102.94,52400
05-Nov-24,103.10,103.10,101.50,103.01,57278
04-Nov-24,103.22,103.23,103.00,103.10,277011
01-Nov-24,102.77,103.42,102.50,103.42,93062
31-Oct-24,104.00,104.00,102.95,103.72,228984
30-Oct-24,104.00,104.00,103.26,103.66,596141
29-Oct-24,103.74,104.00,103.00,103.50,199907
28-Oct-24,104.80,104.80,103.46,103.74,100841
25-Oct-24,104.15,104.75,103.75,104.42,67441
24-Oct-24,104.80,104.80,104.00,104.15,149411
23-Oct-24,106.05,106.34,104.76,104.80,57417
22-Oct-24,105.97,105.97,104.55,105.00,571967
21-Oct-24,106.00,107.57,105.60,105.97,77232
18-Oct-24,107.00,107.00,105.75,106.00,123149
17-Oct-24,108.83,108.83,107.28,107.49,65505
16-Oct-24,109.33,109.65,108.70,108.83,52045
15-Oct-24,109.01,109.48,109.00,109.33,56547
14-Oct-24,108.80,109.65,108.80,109.00,82564
11-Oct-24,110.00,110.00,107.51,108.80,160241
10-Oct-24,109.97,110.00,109.70,110.00,57631
09-Oct-24,111.00,111.00,109.71,109.97,48547
08-Oct-24,110.40,111.00,109.72,111.00,47250
07-Oct-24,111.22,111.50,109.70,110.40,155370
04-Oct-24,111.50,111.50,110.50,111.22,65672
03-Oct-24,112.99,112.99,110.80,111.20,2060500
02-Oct-24,112.00,112.00,110.70,111.00,94865
01-Oct-24,113.91,113.91,111.61,112.00,71432
30-Sep-24,112.80,113.00,111.52,112.80,132198
27-Sep-24,115.26,115.26,111.00,112.80,1142887
26-Sep-24,114.00,115.00,113.32,115.00,206300
25-Sep-24,113.51,114.00,112.55,114.00,81707
24-Sep-24,113.99,114.00,113.36,114.00,52094
23-Sep-24,113.99,113.99,112.01,113.99,225559
20-Sep-24,114.00,114.00,113.25,114.00,61503
19-Sep-24,113.71,114.00,113.71,114.00,49210
18-Sep-24,113.80,114.00,113.36,113.80,52330
17-Sep-24,113.49,113.99,113.11,113.60,32621
16-Sep-24,112.01,113.49,112.01,113.49,85640
13-Sep-24,113.45,113.90,112.00,113.00,2115185
12-Sep-24,112.00,113.45,112.00,113.45,2557512
11-Sep-24,113.98,113.98,111.08,113.45,168193
10-Sep-24,112.70,113.71,111.22,113.71,256788
09-Sep-24,114.58,114.58,112.70,113.26,259439
06-Sep-24,114.99,114.99,112.70,113.50,273352
05-Sep-24,112.69,114.99,112.69,114.99,285154
04-Sep-24,114.01,116.00,112.75,114.00,390804
03-Sep-24,116.97,116.97,113.55,114.00,315312
02-Sep-24,120.51,120.51,115.33,116.59,127140
30-Aug-24,115.50,123.00,115.26,122.98,126863
29-Aug-24,114.50,115.50,113.95,115.50,107913
28-Aug-24,112.51,114.40,112.51,114.39,142767
27-Aug-24,113.20,113.20,112.30,112.46,81957
26-Aug-24,113.78,113.78,111.75,113.36,302198
23-Aug-24,114.75,114.75,113.78,113.78,142511
22-Aug-24,114.05,114.85,113.94,114.76,103057
21-Aug-24,114.14,114.14,113.00,114.05,3128943
20-Aug-24,114.50,114.50,112.90,113.00,664213
19-Aug-24,114.96,114.96,114.40,114.50,104427
16-Aug-24,114.99,114.99,113.50,114.25,1099448
15-Aug-24,115.01,115.25,114.00,115.03,272021
14-Aug-24,115.11,115.29,114.50,114.50,375274
13-Aug-24,115.55,115.63,114.80,115.11,184730
12-Aug-24,115.95,115.95,115.00,115.01,128849
09-Aug-24,115.97,115.97,115.25,115.95,71686
08-Aug-24,115.97,115.97,115.25,115.97,463151
07-Aug-24,115.71,115.97,115.25,115.95,62452
06-Aug-24,115.99,115.99,115.00,115.61,135060
05-Aug-24,115.81,116.31,114.80,115.98,134078
02-Aug-24,115.00,115.74,114.90,115.74,108121
01-Aug-24,116.89,116.89,114.89,115.20,4119986
31-Jul-24,115.76,115.99,115.20,115.79,148296
30-Jul-24,117.00,117.00,114.75,115.76,1000685
29-Jul-24,119.00,119.00,115.75,116.86,388058
26-Jul-24,118.48,118.50,117.99,118.33,52247
25-Jul-24,118.72,118.72,117.89,118.60,319334
24-Jul-24,118.63,118.80,117.25,118.73,272799
23-Jul-24,118.79,118.80,117.88,118.39,108382
22-Jul-24,119.01,119.95,117.90,118.80,320769
19-Jul-24,119.81,119.98,118.00,119.62,198169
18-Jul-24,120.00,120.00,119.00,119.57,922546
17-Jul-24,119.91,120.00,119.00,120.00,161045
16-Jul-24,119.44,120.00,119.20,119.91,269728
15-Jul-24,120.00,120.00,119.00,119.97,154517
12-Jul-24,120.00,120.00,119.21,119.99,149576
11-Jul-24,119.99,120.00,119.28,119.99,76984
10-Jul-24,120.49,120.49,118.80,119.98,142326
09-Jul-24,119.99,120.24,119.30,120.24,67428
08-Jul-24,120.25,120.25,119.00,120.00,132770

*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