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
14/01/2021	-0,69%	-0,73	104,57	105,30	104,52	105,30	58K	20
13/01/2021	0,33%	0,35	105,30	104,94	104,94	106,00	19K	11
12/01/2021	-2,35%	-2,53	104,95	106,50	104,95	106,88	11K	14
11/01/2021	2,42%	2,54	107,48	104,94	104,70	107,50	18K	15
08/01/2021	0,05%	0,05	104,94	104,89	104,78	104,94	31K	21
07/01/2021	0,00%	0,00	104,89	104,89	104,66	104,89	16K	17
06/01/2021	-0,04%	-0,04	104,89	104,92	104,60	104,94	54K	17
05/01/2021	0,05%	0,05	104,93	104,88	104,81	104,94	146K	21
04/01/2021	-0,11%	-0,12	104,88	105,00	104,11	105,00	32K	25
30/12/2020	0,03%	0,03	105,00	104,97	104,61	105,00	103K	81
29/12/2020	0,00%	0,00	104,97	104,97	104,95	104,97	32K	50

28/12/2020	0,55%	0,57	104,97	104,40	103,60	104,97	494K	51
23/12/2020	0,19%	0,20	104,40	104,40	104,22	104,40	14K	19
22/12/2020	0,27%	0,28	104,20	104,38	104,20	104,40	26K	19
21/12/2020	-0,08%	-0,08	103,92	104,37	103,92	104,37	52K	25
18/12/2020	0,00%	0,00	104,00	104,05	104,00	104,05	6M	14
17/12/2020	0,00%	0,00	104,00	104,40	103,88	104,40	16K	20
16/12/2020	0,12%	0,12	104,00	104,00	103,99	104,00	38K	19
15/12/2020	-0,50%	-0,52	103,88	104,40	103,65	104,40	143K	29
14/12/2020	0,01%	0,01	104,40	104,39	103,26	104,40	110K	29
11/12/2020	0,00%	0,00	104,39	104,00	104,00	104,39	23K	16
10/12/2020	-0,02%	-0,02	104,39	104,35	103,20	104,48	25K	9
09/12/2020	1,25%	1,29	104,41	104,44	103,20	104,48	56K	20
08/12/2020	-1,32%	-1,38	103,12	104,48	103,12	104,49	22K	15
07/12/2020	0,01%	0,01	104,50	104,50	104,40	104,50	90K	9
04/12/2020	-0,01%	-0,01	104,49	104,49	104,00	104,49	83K	34
03/12/2020	-0,40%	-0,42	104,50	104,10	104,10	104,83	27K	17
02/12/2020	-0,02%	-0,02	104,92	104,94	104,26	104,94	21K	19
01/12/2020	-0,72%	-0,76	104,94	104,00	104,00	104,98	654K	28
30/11/2020	0,86%	0,90	105,70	104,80	104,80	105,70	161K	68
27/11/2020	-0,14%	-0,15	104,80	104,95	104,80	104,98	86K	61
26/11/2020	-0,03%	-0,03	104,95	104,98	104,85	104,98	112K	113
25/11/2020	0,02%	0,02	104,98	104,96	104,50	104,98	77K	44
24/11/2020	-0,02%	-0,02	104,96	104,90	104,67	104,98	36K	20
23/11/2020	-0,01%	-0,01	104,98	104,99	104,80	104,99	61K	40
20/11/2020	0,00%	0,00	104,99	105,00	104,66	105,00	42K	28
19/11/2020	0,37%	0,39	104,99	104,60	104,60	104,99	158K	68
18/11/2020	-0,83%	-0,88	104,60	105,47	104,60	105,48	23K	22
17/11/2020	0,47%	0,49	105,48	105,88	104,51	105,88	13K	20
16/11/2020	-0,67%	-0,71	104,99	105,93	104,50	105,93	28K	27
13/11/2020	0,51%	0,54	105,70	106,00	105,00	106,00	18K	14
12/11/2020	0,15%	0,16	105,16	105,49	103,50	105,89	177K	94
11/11/2020	-1,32%	-1,40	105,00	106,00	105,00	106,00	50K	25
10/11/2020	0,19%	0,20	106,40	106,20	105,00	106,44	62K	26
09/11/2020	0,25%	0,26	106,20	105,99	105,50	106,49	31K	17
06/11/2020	-0,06%	-0,06	105,94	104,99	104,60	106,00	80K	32
05/11/2020	-0,47%	-0,50	106,00	106,50	104,78	106,50	26K	16
04/11/2020	0,00%	0,00	106,50	106,50	106,50	106,50	5K	6
03/11/2020	0,47%	0,50	106,50	106,00	103,09	106,50	817K	17
30/10/2020	0,94%	0,99	106,00	105,77	105,77	106,00	13K	13
29/10/2020	1,07%	1,11	105,01	103,90	103,07	105,01	28K	14
28/10/2020	-1,80%	-1,90	103,90	105,00	103,90	105,94	53K	19
27/10/2020	1,73%	1,80	105,80	104,00	104,00	105,90	4K	10
26/10/2020	0,10%	0,10	104,00	105,94	103,76	105,94	139K	33
23/10/2020	0,39%	0,40	103,90	103,70	103,51	104,00	9K	12
22/10/2020	0,54%	0,56	103,50	103,03	103,00	103,50	29K	11
21/10/2020	-0,06%	-0,06	102,94	103,00	102,94	104,99	42K	42
20/10/2020	0,18%	0,18	103,00	105,90	103,00	105,90	32K	27
19/10/2020	-1,13%	-1,17	102,82	107,80	102,82	107,80	61K	41
16/10/2020	1,16%	1,19	103,99	102,80	101,90	109,30	99K	41
15/10/2020	0,00%	0,00	102,80	102,80	102,77	102,80	77K	57
14/10/2020	0,00%	0,00	102,80	102,50	101,11	102,80	53K	37
13/10/2020	0,00%	0,00	102,80	102,70	101,42	102,80	46K	12
09/10/2020	0,00%	0,00	102,80	102,80	102,73	102,80	35K	5
08/10/2020	0,24%	0,25	102,80	101,53	100,24	102,80	4K	10
07/10/2020	-0,24%	-0,25	102,55	102,55	101,54	102,55	1K	3
06/10/2020	0,05%	0,05	102,80	102,80	102,80	102,80	102	1
05/10/2020	0,94%	0,96	102,75	101,80	101,80	102,80	42K	8
02/10/2020	-0,98%	-1,01	101,79	102,80	101,79	102,80	8K	17
01/10/2020	0,79%	0,81	102,80	103,99	99,50	104,00	196K	51
30/09/2020	0,19%	0,19	101,99	101,80	101,80	102,00	22K	20
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	-	-	100,00	96,70	96,70	103,99	16K	25

Date,Open,High,Low,Close,Volume
14-Jan-21,105.30,105.30,104.52,104.57,58080
13-Jan-21,104.94,106.00,104.94,105.30,18511
12-Jan-21,106.50,106.88,104.95,104.95,10871
11-Jan-21,104.94,107.50,104.70,107.48,17950
08-Jan-21,104.89,104.94,104.78,104.94,31358
07-Jan-21,104.89,104.89,104.66,104.89,16454
06-Jan-21,104.92,104.94,104.60,104.89,53551
05-Jan-21,104.88,104.94,104.81,104.93,146048
04-Jan-21,105.00,105.00,104.11,104.88,31802
30-Dec-20,104.97,105.00,104.61,105.00,103296
29-Dec-20,104.97,104.97,104.95,104.97,32015
28-Dec-20,104.40,104.97,103.60,104.97,493951
23-Dec-20,104.40,104.40,104.22,104.40,13870
22-Dec-20,104.38,104.40,104.20,104.20,25659
21-Dec-20,104.37,104.37,103.92,103.92,52007
18-Dec-20,104.05,104.05,104.00,104.00,6053528
17-Dec-20,104.40,104.40,103.88,104.00,16013
16-Dec-20,104.00,104.00,103.99,104.00,38479
15-Dec-20,104.40,104.40,103.65,103.88,143099
14-Dec-20,104.39,104.40,103.26,104.40,110384
11-Dec-20,104.00,104.39,104.00,104.39,22958
10-Dec-20,104.35,104.48,103.20,104.39,25377
09-Dec-20,104.44,104.48,103.20,104.41,55977
08-Dec-20,104.48,104.49,103.12,103.12,21943
07-Dec-20,104.50,104.50,104.40,104.50,90341
04-Dec-20,104.49,104.49,104.00,104.49,83324
03-Dec-20,104.10,104.83,104.10,104.50,26861
02-Dec-20,104.94,104.94,104.26,104.92,21360
01-Dec-20,104.00,104.98,104.00,104.94,653685
30-Nov-20,104.80,105.70,104.80,105.70,160652
27-Nov-20,104.95,104.98,104.80,104.80,86349
26-Nov-20,104.98,104.98,104.85,104.95,111786
25-Nov-20,104.96,104.98,104.50,104.98,76856
24-Nov-20,104.90,104.98,104.67,104.96,36232
23-Nov-20,104.99,104.99,104.80,104.98,61305
20-Nov-20,105.00,105.00,104.66,104.99,41571
19-Nov-20,104.60,104.99,104.60,104.99,157933
18-Nov-20,105.47,105.48,104.60,104.60,23056
17-Nov-20,105.88,105.88,104.51,105.48,12940
16-Nov-20,105.93,105.93,104.50,104.99,28107
13-Nov-20,106.00,106.00,105.00,105.70,18026
12-Nov-20,105.49,105.89,103.50,105.16,176982
11-Nov-20,106.00,106.00,105.00,105.00,50096
10-Nov-20,106.20,106.44,105.00,106.40,62429
09-Nov-20,105.99,106.49,105.50,106.20,31290
06-Nov-20,104.99,106.00,104.60,105.94,79610
05-Nov-20,106.50,106.50,104.78,106.00,26420
04-Nov-20,106.50,106.50,106.50,106.50,4686
03-Nov-20,106.00,106.50,103.09,106.50,817392
30-Oct-20,105.77,106.00,105.77,106.00,13242
29-Oct-20,103.90,105.01,103.07,105.01,28169
28-Oct-20,105.00,105.94,103.90,103.90,53293
27-Oct-20,104.00,105.90,104.00,105.80,4075
26-Oct-20,105.94,105.94,103.76,104.00,139066
23-Oct-20,103.70,104.00,103.51,103.90,8815
22-Oct-20,103.03,103.50,103.00,103.50,29368
21-Oct-20,103.00,104.99,102.94,102.94,41803
20-Oct-20,105.90,105.90,103.00,103.00,31542
19-Oct-20,107.80,107.80,102.82,102.82,60757
16-Oct-20,102.80,109.30,101.90,103.99,98503
15-Oct-20,102.80,102.80,102.77,102.80,76887
14-Oct-20,102.50,102.80,101.11,102.80,52898
13-Oct-20,102.70,102.80,101.42,102.80,46353
09-Oct-20,102.80,102.80,102.73,102.80,35244
08-Oct-20,101.53,102.80,100.24,102.80,4049
07-Oct-20,102.55,102.55,101.54,102.55,1127
06-Oct-20,102.80,102.80,102.80,102.80,102
05-Oct-20,101.80,102.80,101.80,102.75,42359
02-Oct-20,102.80,102.80,101.79,101.79,7751
01-Oct-20,103.99,104.00,99.50,102.80,196357
30-Sep-20,101.80,102.00,101.80,101.99,22317
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

*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...