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
29/09/2020	-0,54%	-0,55	101,80	102,35	101,00	102,35	77K	20
28/09/2020	-0,05%	-0,05	102,35	102,40	101,00	102,40	136K	17
25/09/2020	-0,10%	-0,10	102,40	102,50	102,22	102,97	20K	10
24/09/2020	1,38%	1,40	102,50	102,35	101,00	102,50	5K	9
23/09/2020	0,23%	0,23	101,10	101,00	101,00	101,10	132K	5
22/09/2020	-0,62%	-0,63	100,87	103,00	100,87	103,00	42K	17
21/09/2020	1,00%	1,00	101,50	103,48	101,50	103,48	4K	4
18/09/2020	-0,10%	-0,10	100,50	100,62	100,12	102,00	59K	26
17/09/2020	0,49%	0,49	100,60	100,60	100,22	100,60	9K	7
16/09/2020	-0,49%	-0,49	100,11	100,60	100,11	100,60	59K	39
15/09/2020	0,00%	0,00	100,60	100,60	100,60	100,60	24K	17

14/09/2020	0,00%	0,00	100,60	100,60	100,60	100,60	23K	15
11/09/2020	-0,23%	-0,23	100,60	102,00	100,60	103,50	253K	39
10/09/2020	0,23%	0,23	100,83	101,01	100,83	102,50	15K	12
09/09/2020	-0,40%	-0,40	100,60	101,01	100,60	102,50	172K	172
08/09/2020	-1,75%	-1,80	101,00	103,98	100,55	103,98	42K	16
04/09/2020	1,68%	1,70	102,80	103,79	101,11	103,79	4K	9
03/09/2020	0,28%	0,28	101,10	103,00	101,00	103,51	24K	15
02/09/2020	0,61%	0,61	100,82	100,21	100,21	103,87	3K	11
01/09/2020	-1,27%	-1,29	100,21	105,00	100,08	105,00	51K	39
31/08/2020	1,29%	1,29	101,50	102,99	100,31	102,99	20K	14
28/08/2020	0,20%	0,20	100,21	101,99	100,03	102,00	4K	12
27/08/2020	0,01%	0,01	100,01	102,00	100,00	102,97	30K	23
26/08/2020	0,20%	0,20	100,00	103,80	100,00	103,80	31K	14
25/08/2020	0,35%	0,35	99,80	100,17	99,80	100,18	89K	12
24/08/2020	-0,55%	-0,55	99,45	99,50	99,00	103,97	26K	22
21/08/2020	1,67%	1,64	100,00	99,00	99,00	100,09	15K	9
20/08/2020	-1,64%	-1,64	98,36	100,00	98,30	100,00	223K	64
19/08/2020	-0,01%	-0,01	100,00	100,06	99,85	101,85	54K	31
18/08/2020	0,01%	0,01	100,01	102,50	99,65	102,98	31K	26
17/08/2020	0,00%	0,00	100,00	100,99	100,00	103,97	26K	24
14/08/2020	0,00%	0,00	100,00	105,00	99,98	105,00	19K	17
13/08/2020	0,51%	0,51	100,00	102,60	99,01	102,60	8K	11
12/08/2020	0,09%	0,09	99,49	98,10	98,10	99,49	41K	26
11/08/2020	0,00%	0,00	99,40	98,01	98,01	99,48	13K	10
10/08/2020	0,00%	0,00	99,40	97,20	97,20	99,48	2K	8
07/08/2020	0,10%	0,10	99,40	98,00	97,11	99,40	21K	13
06/08/2020	2,37%	2,30	99,30	99,00	99,00	99,30	793	4
05/08/2020	-1,52%	-1,50	97,00	98,50	97,00	99,01	117K	26
04/08/2020	0,52%	0,51	98,50	99,00	98,01	99,00	203K	16
03/08/2020	-0,01%	-0,01	97,99	98,00	95,52	98,00	879	8
31/07/2020	0,01%	0,01	98,00	96,60	90,00	98,02	62K	29
30/07/2020	-0,67%	-0,66	97,99	98,50	97,99	98,50	392	2
29/07/2020	2,12%	2,05	98,65	96,61	96,61	98,70	293K	4
28/07/2020	-2,14%	-2,11	96,60	96,60	96,60	96,60	96	1
27/07/2020	-0,02%	-0,02	98,71	98,72	96,60	98,72	2K	4
24/07/2020	1,69%	1,64	98,73	98,00	96,73	98,97	31K	14
23/07/2020	-1,72%	-1,70	97,09	97,09	97,08	97,10	4K	9
22/07/2020	-0,01%	-0,01	98,79	98,79	98,50	98,79	4K	6
21/07/2020	0,92%	0,90	98,80	97,90	97,00	98,80	41K	10
20/07/2020	0,91%	0,88	97,90	97,50	97,50	98,00	782	5
17/07/2020	-1,00%	-0,98	97,02	99,50	97,00	99,50	99K	19
16/07/2020	0,99%	0,96	98,00	99,39	98,00	99,39	8K	16
15/07/2020	-0,01%	-0,01	97,04	97,05	97,04	97,05	1K	5
14/07/2020	-1,27%	-1,25	97,05	98,15	97,02	98,15	6K	11
13/07/2020	-0,10%	-0,10	98,30	98,40	97,08	98,40	6K	13
10/07/2020	1,44%	1,40	98,40	97,10	97,00	99,00	4K	7
09/07/2020	-0,42%	-0,41	97,00	98,00	97,00	98,00	18K	13
08/07/2020	-2,44%	-2,44	97,41	97,60	97,24	99,38	16K	11
07/07/2020	-0,04%	-0,04	99,85	99,89	97,12	99,89	8K	15
06/07/2020	-0,06%	-0,06	99,89	99,90	97,00	99,90	3K	12
03/07/2020	-0,05%	-0,05	99,95	97,15	97,15	99,97	297	3
02/07/2020	0,06%	0,06	100,00	96,70	96,70	103,99	16K	25
01/07/2020	0,95%	0,94	99,94	99,55	96,60	99,97	35K	15
30/06/2020	0,11%	0,11	99,00	98,87	96,36	104,98	477K	141
29/06/2020	0,04%	0,04	98,89	98,89	96,07	98,89	81K	23
26/06/2020	-0,04%	-0,04	98,85	98,88	98,84	98,88	59K	11
25/06/2020	0,91%	0,89	98,89	98,00	98,00	98,89	8K	6
24/06/2020	-0,89%	-0,88	98,00	98,00	98,00	98,00	39K	6
23/06/2020	2,56%	2,47	98,88	96,45	96,45	98,90	19K	10
22/06/2020	-1,58%	-1,55	96,41	97,22	96,40	97,99	19K	10
19/06/2020	-0,03%	-0,03	97,96	97,99	96,00	97,99	26K	12
18/06/2020	-0,82%	-0,81	97,99	99,75	96,10	99,80	58K	47
17/06/2020	2,91%	2,79	98,80	99,70	96,01	99,70	4K	12
16/06/2020	-3,02%	-2,99	96,01	98,90	96,00	98,90	49K	26
15/06/2020	4,19%	3,98	99,00	95,50	95,50	99,50	9K	18
12/06/2020	-4,88%	-4,88	95,02	91,91	91,91	99,90	46K	31
10/06/2020	1,13%	1,12	99,90	98,00	98,00	99,90	3K	12
09/06/2020	1,43%	1,39	98,78	97,90	95,00	98,78	6K	8
08/06/2020	4,72%	4,39	97,39	93,10	93,10	97,90	162K	27
05/06/2020	1,31%	1,20	93,00	92,92	89,00	93,00	2K	11
04/06/2020	2,57%	2,30	91,80	89,50	88,01	92,00	3K	16
03/06/2020	-3,75%	-3,49	89,50	92,99	87,00	92,99	41K	24
02/06/2020	2,87%	2,59	92,99	93,59	90,40	93,59	2K	9
01/06/2020	-1,74%	-1,60	90,40	91,50	90,30	94,00	92K	21
29/05/2020	0,60%	0,55	92,00	91,45	91,45	92,95	92K	26
28/05/2020	2,19%	1,96	91,45	89,00	86,95	93,14	11K	16
27/05/2020	3,13%	2,72	89,49	86,77	86,77	89,99	58K	42
26/05/2020	1,89%	1,61	86,77	83,90	83,90	86,90	24K	12
25/05/2020	0,19%	0,16	85,16	84,79	84,51	85,17	36K	26
22/05/2020	0,18%	0,15	85,00	85,10	83,01	85,10	21K	16
21/05/2020	0,90%	0,76	84,85	84,10	84,10	85,14	26K	30
20/05/2020	0,32%	0,27	84,09	83,71	83,71	84,09	335	4
19/05/2020	0,38%	0,32	83,82	84,94	83,75	84,96	7K	16
18/05/2020	-0,29%	-0,24	83,50	83,01	83,01	84,98	15K	16
15/05/2020	-0,31%	-0,26	83,74	84,00	83,01	84,00	26K	22
14/05/2020	0,16%	0,13	84,00	83,87	83,02	85,09	19K	22
13/05/2020	-0,98%	-0,83	83,87	85,28	83,00	85,28	40K	27
12/05/2020	-0,12%	-0,10	84,70	84,80	83,14	84,80	2K	7
11/05/2020	0,00%	0,00	84,80	83,02	83,02	85,30	53K	33
08/05/2020	0,00%	0,00	84,80	84,00	84,00	84,80	9K	14
07/05/2020	1,07%	0,90	84,80	84,00	83,00	87,80	87K	48
06/05/2020	-5,73%	-5,10	83,90	90,00	81,00	94,57	3M	235
05/05/2020	-11,00%	-11,00	89,00	101,90	87,50	101,90	1M	338
04/05/2020	-4,75%	-4,99	100,00	101,50	100,00	103,98	66K	34
30/04/2020	1,92%	1,98	104,99	102,51	102,50	105,00	10K	11
29/04/2020	-3,42%	-3,65	103,01	105,00	102,50	105,00	25K	23
28/04/2020	-0,22%	-0,23	106,66	106,79	105,00	106,79	16K	12
27/04/2020	-0,09%	-0,10	106,89	105,99	103,00	106,90	12K	18
24/04/2020	-0,88%	-0,95	106,99	102,01	101,00	106,99	84K	31
23/04/2020	0,06%	0,07	107,94	103,05	102,00	107,94	52K	51
22/04/2020	-0,43%	-0,47	107,87	107,61	100,00	107,97	121K	80
20/04/2020	0,00%	0,00	108,34	108,34	108,34	108,34	108	1
17/04/2020	-0,03%	-0,03	108,34	108,35	108,34	108,35	9K	4
16/04/2020	-0,20%	-0,22	108,37	108,40	107,03	108,40	2K	7
15/04/2020	-0,17%	-0,19	108,59	108,59	108,59	108,59	108	1
13/04/2020	-0,08%	-0,09	108,78	105,00	105,00	108,78	1K	4
09/04/2020	0,81%	0,87	108,87	104,80	103,01	108,90	42K	21
08/04/2020	-4,40%	-4,97	108,00	104,80	104,13	109,88	20K	8
03/04/2020	-0,90%	-1,03	112,97	105,02	102,57	112,97	24K	16
02/04/2020	6,71%	7,17	114,00	121,85	104,20	121,85	4K	10
01/04/2020	-2,87%	-3,16	106,83	106,83	106,83	106,83	213	1
31/03/2020	7,83%	7,99	109,99	105,65	100,75	111,99	37K	8
27/03/2020	-1,71%	-1,77	102,00	100,00	100,00	102,00	6K	3
26/03/2020	-0,22%	-0,23	103,77	103,99	94,01	103,99	9K	8
24/03/2020	0,25%	0,26	104,00	90,14	90,14	106,49	13K	14
23/03/2020	-2,13%	-2,26	103,74	90,02	90,02	103,77	8K	17
20/03/2020	2,96%	3,05	106,00	108,00	96,00	108,00	9K	12
19/03/2020	-3,32%	-3,54	102,95	104,00	94,00	104,00	16K	11
18/03/2020	-2,28%	-2,49	106,49	101,00	100,00	107,99	15K	14
17/03/2020	8,93%	8,93	108,98	111,62	108,98	111,62	220	2
16/03/2020	-11,46%	-12,95	100,05	113,00	100,05	113,00	40K	15
13/03/2020	-4,24%	-5,00	113,00	115,00	101,08	115,00	95K	17
12/03/2020	-	-	118,00	116,05	100,61	118,16	6K	7

Date,Open,High,Low,Close,Volume
29-Sep-20,102.35,102.35,101.00,101.80,77113
28-Sep-20,102.40,102.40,101.00,102.35,135761
25-Sep-20,102.50,102.97,102.22,102.40,20492
24-Sep-20,102.35,102.50,101.00,102.50,4883
23-Sep-20,101.00,101.10,101.00,101.10,131622
22-Sep-20,103.00,103.00,100.87,100.87,42423
21-Sep-20,103.48,103.48,101.50,101.50,3868
18-Sep-20,100.62,102.00,100.12,100.50,59481
17-Sep-20,100.60,100.60,100.22,100.60,8951
16-Sep-20,100.60,100.60,100.11,100.11,58733
15-Sep-20,100.60,100.60,100.60,100.60,23540
14-Sep-20,100.60,100.60,100.60,100.60,22836
11-Sep-20,102.00,103.50,100.60,100.60,252951
10-Sep-20,101.01,102.50,100.83,100.83,14762
09-Sep-20,101.01,102.50,100.60,100.60,171794
08-Sep-20,103.98,103.98,100.55,101.00,42085
04-Sep-20,103.79,103.79,101.11,102.80,4458
03-Sep-20,103.00,103.51,101.00,101.10,23888
02-Sep-20,100.21,103.87,100.21,100.82,3198
01-Sep-20,105.00,105.00,100.08,100.21,50992
31-Aug-20,102.99,102.99,100.31,101.50,19805
28-Aug-20,101.99,102.00,100.03,100.21,3763
27-Aug-20,102.00,102.97,100.00,100.01,29987
26-Aug-20,103.80,103.80,100.00,100.00,30903
25-Aug-20,100.17,100.18,99.80,99.80,88898
24-Aug-20,99.50,103.97,99.00,99.45,26370
21-Aug-20,99.00,100.09,99.00,100.00,14993
20-Aug-20,100.00,100.00,98.30,98.36,222741
19-Aug-20,100.06,101.85,99.85,100.00,54206
18-Aug-20,102.50,102.98,99.65,100.01,30761
17-Aug-20,100.99,103.97,100.00,100.00,26181
14-Aug-20,105.00,105.00,99.98,100.00,18894
13-Aug-20,102.60,102.60,99.01,100.00,8382
12-Aug-20,98.10,99.49,98.10,99.49,41122
11-Aug-20,98.01,99.48,98.01,99.40,13280
10-Aug-20,97.20,99.48,97.20,99.40,2383
07-Aug-20,98.00,99.40,97.11,99.40,21289
06-Aug-20,99.00,99.30,99.00,99.30,793
05-Aug-20,98.50,99.01,97.00,97.00,116805
04-Aug-20,99.00,99.00,98.01,98.50,203289
03-Aug-20,98.00,98.00,95.52,97.99,879
31-Jul-20,96.60,98.02,90.00,98.00,61547
30-Jul-20,98.50,98.50,97.99,97.99,392
29-Jul-20,96.61,98.70,96.61,98.65,292921
28-Jul-20,96.60,96.60,96.60,96.60,96
27-Jul-20,98.72,98.72,96.60,98.71,1873
24-Jul-20,98.00,98.97,96.73,98.73,30719
23-Jul-20,97.09,97.10,97.08,97.09,4077
22-Jul-20,98.79,98.79,98.50,98.79,4147
21-Jul-20,97.90,98.80,97.00,98.80,40792
20-Jul-20,97.50,98.00,97.50,97.90,782
17-Jul-20,99.50,99.50,97.00,97.02,99302
16-Jul-20,99.39,99.39,98.00,98.00,7898
15-Jul-20,97.05,97.05,97.04,97.04,1067
14-Jul-20,98.15,98.15,97.02,97.05,6022
13-Jul-20,98.40,98.40,97.08,98.30,6056
10-Jul-20,97.10,99.00,97.00,98.40,4304
09-Jul-20,98.00,98.00,97.00,97.00,17660
08-Jul-20,97.60,99.38,97.24,97.41,16233
07-Jul-20,99.89,99.89,97.12,99.85,7656
06-Jul-20,99.90,99.90,97.00,99.89,3219
03-Jul-20,97.15,99.97,97.15,99.95,297
02-Jul-20,96.70,103.99,96.70,100.00,15857
01-Jul-20,99.55,99.97,96.60,99.94,35333
30-Jun-20,98.87,104.98,96.36,99.00,477269
29-Jun-20,98.89,98.89,96.07,98.89,81292
26-Jun-20,98.88,98.88,98.84,98.85,58619
25-Jun-20,98.00,98.89,98.00,98.89,7862
24-Jun-20,98.00,98.00,98.00,98.00,39396
23-Jun-20,96.45,98.90,96.45,98.88,18943
22-Jun-20,97.22,97.99,96.40,96.41,18674
19-Jun-20,97.99,97.99,96.00,97.96,26433
18-Jun-20,99.75,99.80,96.10,97.99,57812
17-Jun-20,99.70,99.70,96.01,98.80,4324
16-Jun-20,98.90,98.90,96.00,96.01,49063
15-Jun-20,95.50,99.50,95.50,99.00,8857
12-Jun-20,91.91,99.90,91.91,95.02,45780
10-Jun-20,98.00,99.90,98.00,99.90,3054
09-Jun-20,97.90,98.78,95.00,98.78,5720
08-Jun-20,93.10,97.90,93.10,97.39,162314
05-Jun-20,92.92,93.00,89.00,93.00,2468
04-Jun-20,89.50,92.00,88.01,91.80,2915
03-Jun-20,92.99,92.99,87.00,89.50,41210
02-Jun-20,93.59,93.59,90.40,92.99,1754
01-Jun-20,91.50,94.00,90.30,90.40,92094
29-May-20,91.45,92.95,91.45,92.00,92177
28-May-20,89.00,93.14,86.95,91.45,10507
27-May-20,86.77,89.99,86.77,89.49,57988
26-May-20,83.90,86.90,83.90,86.77,23562
25-May-20,84.79,85.17,84.51,85.16,36478
22-May-20,85.10,85.10,83.01,85.00,21153
21-May-20,84.10,85.14,84.10,84.85,26090
20-May-20,83.71,84.09,83.71,84.09,335
19-May-20,84.94,84.96,83.75,83.82,6700
18-May-20,83.01,84.98,83.01,83.50,14895
15-May-20,84.00,84.00,83.01,83.74,26114
14-May-20,83.87,85.09,83.02,84.00,19458
13-May-20,85.28,85.28,83.00,83.87,39893
12-May-20,84.80,84.80,83.14,84.70,2096
11-May-20,83.02,85.30,83.02,84.80,52897
08-May-20,84.00,84.80,84.00,84.80,9477
07-May-20,84.00,87.80,83.00,84.80,87172
06-May-20,90.00,94.57,81.00,83.90,3209543
05-May-20,101.90,101.90,87.50,89.00,1156645
04-May-20,101.50,103.98,100.00,100.00,65667
30-Apr-20,102.51,105.00,102.50,104.99,10386
29-Apr-20,105.00,105.00,102.50,103.01,24963
28-Apr-20,106.79,106.79,105.00,106.66,16203
27-Apr-20,105.99,106.90,103.00,106.89,12336
24-Apr-20,102.01,106.99,101.00,106.99,83521
23-Apr-20,103.05,107.94,102.00,107.94,52281
22-Apr-20,107.61,107.97,100.00,107.87,120721
20-Apr-20,108.34,108.34,108.34,108.34,108
17-Apr-20,108.35,108.35,108.34,108.34,8884
16-Apr-20,108.40,108.40,107.03,108.37,2048
15-Apr-20,108.59,108.59,108.59,108.59,108
13-Apr-20,105.00,108.78,105.00,108.78,1402
09-Apr-20,104.80,108.90,103.01,108.87,42005
08-Apr-20,104.80,109.88,104.13,108.00,20100
03-Apr-20,105.02,112.97,102.57,112.97,24277
02-Apr-20,121.85,121.85,104.20,114.00,4084
01-Apr-20,106.83,106.83,106.83,106.83,213
31-Mar-20,105.65,111.99,100.75,109.99,37022
27-Mar-20,100.00,102.00,100.00,102.00,5918
26-Mar-20,103.99,103.99,94.01,103.77,9326
24-Mar-20,90.14,106.49,90.14,104.00,13347
23-Mar-20,90.02,103.77,90.02,103.74,8226
20-Mar-20,108.00,108.00,96.00,106.00,9098
19-Mar-20,104.00,104.00,94.00,102.95,16344
18-Mar-20,101.00,107.99,100.00,106.49,15079
17-Mar-20,111.62,111.62,108.98,108.98,220
16-Mar-20,113.00,113.00,100.05,100.05,39907
13-Mar-20,115.00,115.00,101.08,113.00,94874
12-Mar-20,116.05,118.16,100.61,118.00,5814

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NEWL11

cotações, gráficos e mais...