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
17/07/2025	0,20%	0,21	104,20	103,99	103,47	104,20	83K	63
16/07/2025	0,29%	0,30	103,99	103,17	103,17	103,99	60K	82
15/07/2025	0,49%	0,51	103,69	102,66	102,66	103,69	44K	93
14/07/2025	1,23%	1,25	103,18	101,42	101,42	103,18	105K	126
11/07/2025	0,42%	0,43	101,93	101,99	101,00	101,99	25K	79
10/07/2025	1,22%	1,22	101,50	100,28	99,55	101,50	291K	181
09/07/2025	-0,91%	-0,92	100,28	101,69	100,09	101,70	131K	165

08/07/2025	-1,56%	-1,60	101,20	103,30	101,05	103,30	442K	525
07/07/2025	-1,52%	-1,59	102,80	104,49	102,80	104,50	1M	191
04/07/2025	0,01%	0,01	104,39	105,09	103,97	105,09	41K	98
03/07/2025	-1,54%	-1,63	104,38	104,50	103,89	104,75	68K	84
02/07/2025	0,28%	0,30	106,01	103,72	102,71	106,01	176K	194
01/07/2025	0,20%	0,21	105,71	105,71	103,67	105,71	229K	190
27/06/2025	0,16%	0,17	105,50	103,82	103,82	105,50	163K	111
26/06/2025	0,32%	0,34	105,33	103,48	103,48	105,33	183K	115
25/06/2025	0,86%	0,90	104,99	103,56	103,07	105,00	284K	115
24/06/2025	0,19%	0,20	104,09	103,89	103,37	104,09	113K	78
23/06/2025	0,89%	0,92	103,89	102,97	102,95	103,89	132K	329
20/06/2025	0,00%	0,00	102,97	102,97	102,20	103,23	821K	94
18/06/2025	-0,06%	-0,06	102,97	103,54	101,52	103,54	229K	1.168
17/06/2025	-0,49%	-0,51	103,03	103,54	102,78	103,55	33K	73
16/06/2025	0,50%	0,51	103,54	103,35	102,01	103,54	90K	140
13/06/2025	0,72%	0,74	103,03	102,41	101,28	103,03	81K	99
12/06/2025	0,73%	0,74	102,29	101,55	101,05	102,30	150K	352
11/06/2025	-0,42%	-0,43	101,55	101,97	101,22	101,97	54K	87
10/06/2025	0,44%	0,45	101,98	101,97	100,74	101,98	124K	701
09/06/2025	-1,48%	-1,52	101,53	102,77	101,53	103,55	126K	159
06/06/2025	0,10%	0,10	103,05	103,45	102,70	103,45	72K	134
05/06/2025	-0,48%	-0,50	102,95	103,89	102,71	103,89	74K	88
04/06/2025	0,49%	0,50	103,45	102,49	102,43	103,46	769K	89
03/06/2025	0,49%	0,50	102,95	102,96	100,70	102,96	288K	171
02/06/2025	-1,21%	-1,25	102,45	103,26	101,99	103,26	110K	139
30/05/2025	0,14%	0,15	103,70	103,05	103,05	103,78	102K	153
29/05/2025	1,42%	1,45	103,55	102,61	102,44	103,85	121K	823
28/05/2025	-0,78%	-0,80	102,10	101,89	101,89	102,91	28K	102
27/05/2025	0,49%	0,50	102,90	102,50	101,88	102,90	114K	163
26/05/2025	0,23%	0,23	102,40	102,68	102,14	102,92	143K	604
23/05/2025	-0,42%	-0,43	102,17	103,11	102,11	103,35	86K	120
22/05/2025	0,10%	0,10	102,60	102,50	102,18	102,83	87K	120
21/05/2025	-0,76%	-0,79	102,50	103,80	102,28	103,80	85K	132
20/05/2025	0,11%	0,11	103,29	103,69	102,66	103,69	51K	141
19/05/2025	-0,44%	-0,46	103,18	103,75	102,63	103,75	166K	143
16/05/2025	0,14%	0,15	103,64	103,92	103,10	103,96	52K	122
15/05/2025	0,50%	0,51	103,49	103,49	102,51	103,49	113K	151
14/05/2025	0,14%	0,14	102,98	102,84	102,71	103,60	5M	109
13/05/2025	0,65%	0,66	102,84	102,18	102,18	102,93	93K	113
12/05/2025	-0,49%	-0,50	102,18	102,99	102,17	103,19	79K	191
09/05/2025	0,08%	0,08	102,68	103,11	101,84	103,35	106K	156
08/05/2025	-0,57%	-0,59	102,60	101,12	99,13	102,60	310K	241
07/05/2025	1,21%	1,23	103,19	102,98	99,01	103,19	415K	295
06/05/2025	-0,82%	-0,84	101,96	102,28	100,01	104,05	452K	324
05/05/2025	0,00%	0,00	102,80	103,31	100,29	103,57	374K	347
02/05/2025	1,81%	1,83	102,80	101,01	100,51	103,25	216K	292
30/04/2025	0,00%	0,00	100,97	100,97	95,04	100,97	3M	1.360
29/04/2025	-0,01%	-0,01	100,97	100,99	100,05	101,45	87K	229
28/04/2025	-0,06%	-0,06	100,98	101,04	100,29	101,54	143K	246
25/04/2025	1,22%	1,22	101,04	99,82	99,82	101,05	65K	99
24/04/2025	1,24%	1,22	99,82	98,60	98,60	99,82	67K	376
23/04/2025	0,17%	0,17	98,60	98,92	98,50	99,47	2M	153
22/04/2025	1,69%	1,64	98,43	97,27	96,81	98,49	212K	719
17/04/2025	1,52%	1,45	96,79	95,07	95,07	96,79	184K	143
16/04/2025	0,06%	0,06	95,34	94,67	94,32	95,96	222K	180
15/04/2025	0,19%	0,18	95,28	95,48	93,64	95,48	220K	184
14/04/2025	0,69%	0,65	95,10	94,01	93,75	95,14	186K	192
11/04/2025	0,12%	0,11	94,45	94,39	94,12	94,79	39K	86
10/04/2025	-0,59%	-0,56	94,34	93,44	93,44	95,00	112K	128
09/04/2025	0,50%	0,47	94,90	94,50	94,05	94,90	42K	85
08/04/2025	0,24%	0,23	94,43	94,50	94,24	94,79	48K	110
07/04/2025	-1,36%	-1,30	94,20	94,50	93,75	95,49	157K	178
04/04/2025	-0,38%	-0,36	95,50	96,33	95,38	96,33	56K	117
03/04/2025	0,75%	0,71	95,86	95,21	95,21	95,86	101K	112
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	-	-	100,98	101,45	91,99	101,45	245K	166

Date,Open,High,Low,Close,Volume
17-Jul-25,103.99,104.20,103.47,104.20,83208
16-Jul-25,103.17,103.99,103.17,103.99,60026
15-Jul-25,102.66,103.69,102.66,103.69,44411
14-Jul-25,101.42,103.18,101.42,103.18,104742
11-Jul-25,101.99,101.99,101.00,101.93,24806
10-Jul-25,100.28,101.50,99.55,101.50,291069
09-Jul-25,101.69,101.70,100.09,100.28,130818
08-Jul-25,103.30,103.30,101.05,101.20,442100
07-Jul-25,104.49,104.50,102.80,102.80,1176708
04-Jul-25,105.09,105.09,103.97,104.39,41446
03-Jul-25,104.50,104.75,103.89,104.38,67889
02-Jul-25,103.72,106.01,102.71,106.01,176417
01-Jul-25,105.71,105.71,103.67,105.71,229012
27-Jun-25,103.82,105.50,103.82,105.50,163167
26-Jun-25,103.48,105.33,103.48,105.33,182573
25-Jun-25,103.56,105.00,103.07,104.99,283947
24-Jun-25,103.89,104.09,103.37,104.09,112864
23-Jun-25,102.97,103.89,102.95,103.89,132390
20-Jun-25,102.97,103.23,102.20,102.97,821109
18-Jun-25,103.54,103.54,101.52,102.97,229429
17-Jun-25,103.54,103.55,102.78,103.03,33289
16-Jun-25,103.35,103.54,102.01,103.54,90126
13-Jun-25,102.41,103.03,101.28,103.03,80834
12-Jun-25,101.55,102.30,101.05,102.29,149633
11-Jun-25,101.97,101.97,101.22,101.55,53558
10-Jun-25,101.97,101.98,100.74,101.98,123989
09-Jun-25,102.77,103.55,101.53,101.53,125587
06-Jun-25,103.45,103.45,102.70,103.05,72305
05-Jun-25,103.89,103.89,102.71,102.95,74487
04-Jun-25,102.49,103.46,102.43,103.45,769154
03-Jun-25,102.96,102.96,100.70,102.95,287804
02-Jun-25,103.26,103.26,101.99,102.45,110435
30-May-25,103.05,103.78,103.05,103.70,102349
29-May-25,102.61,103.85,102.44,103.55,120700
28-May-25,101.89,102.91,101.89,102.10,27981
27-May-25,102.50,102.90,101.88,102.90,113515
26-May-25,102.68,102.92,102.14,102.40,143407
23-May-25,103.11,103.35,102.11,102.17,85920
22-May-25,102.50,102.83,102.18,102.60,86816
21-May-25,103.80,103.80,102.28,102.50,85277
20-May-25,103.69,103.69,102.66,103.29,51160
19-May-25,103.75,103.75,102.63,103.18,165648
16-May-25,103.92,103.96,103.10,103.64,52104
15-May-25,103.49,103.49,102.51,103.49,112953
14-May-25,102.84,103.60,102.71,102.98,5118518
13-May-25,102.18,102.93,102.18,102.84,92577
12-May-25,102.99,103.19,102.17,102.18,78971
09-May-25,103.11,103.35,101.84,102.68,106181
08-May-25,101.12,102.60,99.13,102.60,309771
07-May-25,102.98,103.19,99.01,103.19,415424
06-May-25,102.28,104.05,100.01,101.96,451933
05-May-25,103.31,103.57,100.29,102.80,373641
02-May-25,101.01,103.25,100.51,102.80,216078
30-Apr-25,100.97,100.97,95.04,100.97,2548965
29-Apr-25,100.99,101.45,100.05,100.97,87240
28-Apr-25,101.04,101.54,100.29,100.98,142921
25-Apr-25,99.82,101.05,99.82,101.04,64690
24-Apr-25,98.60,99.82,98.60,99.82,67374
23-Apr-25,98.92,99.47,98.50,98.60,2170450
22-Apr-25,97.27,98.49,96.81,98.43,212349
17-Apr-25,95.07,96.79,95.07,96.79,184331
16-Apr-25,94.67,95.96,94.32,95.34,221881
15-Apr-25,95.48,95.48,93.64,95.28,220363
14-Apr-25,94.01,95.14,93.75,95.10,186106
11-Apr-25,94.39,94.79,94.12,94.45,39464
10-Apr-25,93.44,95.00,93.44,94.34,111857
09-Apr-25,94.50,94.90,94.05,94.90,42169
08-Apr-25,94.50,94.79,94.24,94.43,47930
07-Apr-25,94.50,95.49,93.75,94.20,157386
04-Apr-25,96.33,96.33,95.38,95.50,55938
03-Apr-25,95.21,95.86,95.21,95.86,101105
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

*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