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
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	0,37%	0,33	90,40	90,07	89,87	90,50	119K	171
27/02/2025	-0,22%	-0,20	90,07	90,50	89,62	90,50	111K	154
26/02/2025	0,93%	0,83	90,27	89,44	89,44	90,30	62K	112
25/02/2025	-0,73%	-0,66	89,44	90,15	88,25	90,15	212K	279
24/02/2025	0,39%	0,35	90,10	90,00	89,52	90,32	1M	160
21/02/2025	0,17%	0,15	89,75	90,15	89,00	90,23	156K	220
20/02/2025	0,02%	0,02	89,60	90,00	89,29	90,23	163K	204
19/02/2025	0,39%	0,35	89,58	89,23	89,10	89,58	146K	96
18/02/2025	-0,25%	-0,22	89,23	89,75	88,97	90,00	210K	368
17/02/2025	-0,31%	-0,28	89,45	90,00	89,00	92,80	443K	352
14/02/2025	0,49%	0,44	89,73	89,50	89,01	89,73	411K	265
13/02/2025	-0,20%	-0,18	89,29	90,00	89,01	90,00	86K	167
12/02/2025	-0,01%	-0,01	89,47	90,00	89,00	90,00	141K	214
11/02/2025	0,54%	0,48	89,48	89,00	89,00	89,99	106K	137
10/02/2025	-1,65%	-1,49	89,00	90,50	88,25	90,50	202K	649
07/02/2025	0,56%	0,50	90,49	89,99	89,25	90,49	88K	259
06/02/2025	-0,33%	-0,30	89,99	90,29	88,00	90,99	342K	392
05/02/2025	1,46%	1,30	90,29	89,00	89,00	90,35	96K	182
04/02/2025	-2,35%	-2,14	88,99	91,25	84,99	92,00	1M	479
03/02/2025	-3,26%	-3,07	91,13	93,25	90,00	93,25	268K	201
31/01/2025	0,00%	0,00	94,20	94,22	93,97	94,25	59K	81
30/01/2025	0,11%	0,10	94,20	94,20	93,37	94,21	36K	103
29/01/2025	1,40%	1,30	94,10	92,80	92,50	94,10	24K	73
28/01/2025	-1,50%	-1,41	92,80	94,21	90,00	94,21	184K	1.742
27/01/2025	1,60%	1,48	94,21	93,00	92,15	94,21	44K	93
24/01/2025	0,83%	0,76	92,73	92,66	91,75	93,00	77K	81
23/01/2025	1,69%	1,53	91,97	91,00	90,40	91,97	1M	108
22/01/2025	-0,04%	-0,04	90,44	90,48	90,25	90,50	99K	91
21/01/2025	0,09%	0,08	90,48	90,40	89,97	90,75	165K	180
20/01/2025	-2,90%	-2,70	90,40	93,25	90,17	93,25	376K	397
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	-	-	113,60	113,49	113,11	113,99	33K	72

Date,Open,High,Low,Close,Volume
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
27-Feb-25,90.50,90.50,89.62,90.07,111016
26-Feb-25,89.44,90.30,89.44,90.27,62125
25-Feb-25,90.15,90.15,88.25,89.44,211617
24-Feb-25,90.00,90.32,89.52,90.10,1197808
21-Feb-25,90.15,90.23,89.00,89.75,156485
20-Feb-25,90.00,90.23,89.29,89.60,163167
19-Feb-25,89.23,89.58,89.10,89.58,145621
18-Feb-25,89.75,90.00,88.97,89.23,209520
17-Feb-25,90.00,92.80,89.00,89.45,442636
14-Feb-25,89.50,89.73,89.01,89.73,410602
13-Feb-25,90.00,90.00,89.01,89.29,86263
12-Feb-25,90.00,90.00,89.00,89.47,140778
11-Feb-25,89.00,89.99,89.00,89.48,106239
10-Feb-25,90.50,90.50,88.25,89.00,201631
07-Feb-25,89.99,90.49,89.25,90.49,88283
06-Feb-25,90.29,90.99,88.00,89.99,342051
05-Feb-25,89.00,90.35,89.00,90.29,95708
04-Feb-25,91.25,92.00,84.99,88.99,1497392
03-Feb-25,93.25,93.25,90.00,91.13,267875
31-Jan-25,94.22,94.25,93.97,94.20,58763
30-Jan-25,94.20,94.21,93.37,94.20,36309
29-Jan-25,92.80,94.10,92.50,94.10,24166
28-Jan-25,94.21,94.21,90.00,92.80,184494
27-Jan-25,93.00,94.21,92.15,94.21,43591
24-Jan-25,92.66,93.00,91.75,92.73,77248
23-Jan-25,91.00,91.97,90.40,91.97,1478156
22-Jan-25,90.48,90.50,90.25,90.44,98734
21-Jan-25,90.40,90.75,89.97,90.48,165239
20-Jan-25,93.25,93.25,90.17,90.40,376199
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

*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