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
11/06/2021	0,06%	0,06	104,80	104,91	104,80	105,49	216K	25
10/06/2021	-0,72%	-0,76	104,74	105,50	104,42	105,99	144K	36
09/06/2021	1,41%	1,47	105,50	104,99	104,30	105,99	699K	220
08/06/2021	-0,21%	-0,22	104,03	104,50	104,03	105,99	602K	66
07/06/2021	-0,71%	-0,75	104,25	105,00	104,00	105,99	1M	96
04/06/2021	-0,47%	-0,50	105,00	105,50	104,60	105,83	142K	38
02/06/2021	0,00%	0,00	105,50	104,06	104,06	105,68	180K	37
01/06/2021	-0,35%	-0,37	105,50	105,89	104,01	105,89	158K	47
31/05/2021	1,64%	1,71	105,87	105,49	104,40	105,98	461K	47
28/05/2021	0,13%	0,14	104,16	104,87	104,01	105,00	60K	27
27/05/2021	0,08%	0,08	104,02	103,96	103,96	105,99	215K	56

26/05/2021	-1,00%	-1,05	103,94	105,00	103,94	105,01	351K	95
25/05/2021	0,95%	0,99	104,99	104,99	104,99	106,00	148K	22
24/05/2021	-0,94%	-0,99	104,00	104,90	103,99	104,99	81K	30
21/05/2021	0,95%	0,99	104,99	104,35	103,94	104,99	40K	29
20/05/2021	-0,37%	-0,39	104,00	103,52	103,40	104,96	35K	26
19/05/2021	-0,41%	-0,43	104,39	104,82	103,56	104,96	23K	19
18/05/2021	-0,07%	-0,07	104,82	104,84	104,00	104,90	285K	142
17/05/2021	0,66%	0,69	104,89	104,20	102,86	104,93	53K	51
14/05/2021	-0,71%	-0,74	104,20	104,92	104,20	104,93	47K	29
13/05/2021	0,92%	0,96	104,94	103,82	102,90	104,94	36K	17
12/05/2021	-1,90%	-2,01	103,98	105,48	103,97	105,48	39K	22
11/05/2021	1,52%	1,59	105,99	104,41	103,71	106,00	32K	15
10/05/2021	-0,51%	-0,53	104,40	104,93	103,68	105,50	221K	21
07/05/2021	-1,01%	-1,07	104,93	105,90	104,90	105,90	15K	22
06/05/2021	1,32%	1,38	106,00	106,99	105,00	107,00	126K	24
05/05/2021	0,31%	0,32	104,62	105,00	102,50	107,00	49K	45
04/05/2021	-3,34%	-3,60	104,30	108,00	104,30	108,00	11K	102
03/05/2021	2,76%	2,90	107,90	108,94	107,88	108,94	27K	13
30/04/2021	0,37%	0,39	105,00	106,00	104,99	106,00	14K	11
29/04/2021	-0,06%	-0,06	104,61	104,67	104,01	111,08	99K	42
28/04/2021	0,73%	0,76	104,67	103,90	103,81	104,67	28K	22
27/04/2021	-0,55%	-0,57	103,91	104,37	103,90	104,51	526K	73
26/04/2021	0,27%	0,28	104,48	104,20	103,90	104,48	74K	38
23/04/2021	0,29%	0,30	104,20	103,95	103,73	104,20	36K	27
22/04/2021	-0,56%	-0,59	103,90	104,43	103,90	104,49	30K	41
20/04/2021	0,47%	0,49	104,49	104,00	103,60	104,50	92K	48
19/04/2021	0,00%	0,00	104,00	104,00	103,96	104,00	44K	26
16/04/2021	0,26%	0,27	104,00	103,59	103,59	104,00	4M	15
15/04/2021	0,55%	0,57	103,73	103,50	103,50	103,97	123K	37
14/04/2021	-0,33%	-0,34	103,16	103,50	103,00	103,50	71K	30
13/04/2021	-0,45%	-0,47	103,50	103,57	103,25	103,98	117K	36
12/04/2021	0,50%	0,52	103,97	103,50	103,05	103,99	149K	55
09/04/2021	0,15%	0,15	103,45	103,45	103,30	103,45	20K	14
08/04/2021	-0,12%	-0,12	103,30	103,44	103,30	103,45	35K	13
07/04/2021	-0,06%	-0,06	103,42	103,42	102,76	103,45	4M	28
06/04/2021	-0,01%	-0,01	103,48	103,48	102,41	103,49	143K	71
05/04/2021	0,28%	0,29	103,49	103,50	102,31	103,50	37K	60
01/04/2021	-0,29%	-0,30	103,20	103,50	103,20	103,51	1M	14
31/03/2021	0,00%	0,00	103,50	103,50	103,20	103,50	81K	39
30/03/2021	0,00%	0,00	103,50	103,50	103,05	103,50	80K	25
29/03/2021	-0,48%	-0,50	103,50	104,00	103,04	104,00	3M	12
26/03/2021	0,05%	0,05	104,00	104,00	104,00	104,00	3K	5
25/03/2021	-0,01%	-0,01	103,95	103,96	102,61	104,00	11K	13
24/03/2021	0,54%	0,56	103,96	104,00	102,42	104,00	129K	31
23/03/2021	-0,10%	-0,10	103,40	103,50	102,88	104,89	36K	18
22/03/2021	0,00%	0,00	103,50	103,50	102,78	103,50	31K	34
19/03/2021	0,62%	0,64	103,50	102,91	102,90	103,50	15K	16
18/03/2021	-0,34%	-0,35	102,86	103,20	102,86	103,51	83K	60
17/03/2021	-0,18%	-0,19	103,21	103,50	103,21	103,50	29K	14
16/03/2021	-0,21%	-0,22	103,40	103,53	103,40	103,53	3M	13
15/03/2021	-0,28%	-0,29	103,62	104,00	103,40	104,00	61K	39
12/03/2021	0,40%	0,41	103,91	103,98	103,90	103,99	6K	10
11/03/2021	0,24%	0,25	103,50	103,27	103,01	103,50	36K	29
10/03/2021	0,05%	0,05	103,25	103,50	103,25	103,99	55K	21
09/03/2021	-0,29%	-0,30	103,20	103,50	103,18	103,50	64K	17
08/03/2021	0,00%	0,00	103,50	103,22	103,20	103,50	15K	22
05/03/2021	-0,47%	-0,49	103,50	103,99	103,50	104,01	18K	17
04/03/2021	0,00%	0,00	103,99	104,89	103,20	104,97	3K	11
03/03/2021	0,47%	0,49	103,99	103,50	103,06	103,99	36K	27
02/03/2021	-0,48%	-0,50	103,50	103,71	103,02	103,99	5M	522
01/03/2021	-1,39%	-1,47	104,00	104,55	103,58	104,55	7K	14
26/02/2021	0,26%	0,27	105,47	105,20	105,00	105,57	17K	20
25/02/2021	-0,26%	-0,27	105,20	105,47	104,20	105,59	144K	28
24/02/2021	-0,01%	-0,01	105,47	105,47	105,25	105,47	11K	9
23/02/2021	1,13%	1,18	105,48	104,22	104,20	105,48	35K	19
22/02/2021	-1,04%	-1,10	104,30	105,40	103,50	105,60	378K	56
19/02/2021	0,43%	0,45	105,40	105,17	105,17	106,00	97K	51
18/02/2021	-0,03%	-0,03	104,95	104,98	104,95	105,18	18K	15
17/02/2021	0,01%	0,01	104,98	104,98	104,80	104,98	27K	25
12/02/2021	0,00%	0,00	104,97	104,96	104,00	104,97	22K	17
11/02/2021	0,92%	0,96	104,97	104,72	104,02	104,97	7K	9
10/02/2021	-0,88%	-0,92	104,01	104,89	104,00	104,96	170K	56
09/02/2021	0,63%	0,66	104,93	104,98	104,41	104,98	21K	18
08/02/2021	-0,78%	-0,82	104,27	104,05	104,05	105,08	25K	25
05/02/2021	-0,01%	-0,01	105,09	105,10	104,62	105,10	151K	32
04/02/2021	0,32%	0,34	105,10	105,06	104,75	105,10	24K	17
03/02/2021	-0,40%	-0,42	104,76	105,15	104,75	105,18	654K	64
02/02/2021	-0,39%	-0,41	105,18	105,10	104,75	105,69	289K	22
01/02/2021	-0,39%	-0,41	105,59	106,00	104,73	106,00	287K	23
29/01/2021	0,90%	0,95	106,00	106,00	105,99	106,00	57K	21
28/01/2021	0,07%	0,07	105,05	104,98	104,98	106,00	33K	19
27/01/2021	0,59%	0,62	104,98	104,36	104,36	105,57	25K	18
26/01/2021	-0,70%	-0,74	104,36	105,97	104,05	105,98	128K	35
22/01/2021	-0,19%	-0,20	105,10	105,30	105,10	105,88	94K	17
21/01/2021	0,00%	0,00	105,30	105,30	105,00	105,30	13K	16
20/01/2021	0,38%	0,40	105,30	104,82	103,89	105,30	233K	63
19/01/2021	-0,38%	-0,40	104,90	105,00	104,85	105,00	46K	30
18/01/2021	0,10%	0,10	105,30	105,30	104,95	105,30	31K	26
15/01/2021	0,60%	0,63	105,20	105,29	105,10	105,30	4K	8
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	-	-	104,96	104,90	104,67	104,98	36K	20

Date,Open,High,Low,Close,Volume
11-Jun-21,104.91,105.49,104.80,104.80,216361
10-Jun-21,105.50,105.99,104.42,104.74,144212
09-Jun-21,104.99,105.99,104.30,105.50,698788
08-Jun-21,104.50,105.99,104.03,104.03,601521
07-Jun-21,105.00,105.99,104.00,104.25,1362034
04-Jun-21,105.50,105.83,104.60,105.00,141907
02-Jun-21,104.06,105.68,104.06,105.50,180248
01-Jun-21,105.89,105.89,104.01,105.50,157850
31-May-21,105.49,105.98,104.40,105.87,460699
28-May-21,104.87,105.00,104.01,104.16,59514
27-May-21,103.96,105.99,103.96,104.02,214534
26-May-21,105.00,105.01,103.94,103.94,350632
25-May-21,104.99,106.00,104.99,104.99,147914
24-May-21,104.90,104.99,103.99,104.00,80880
21-May-21,104.35,104.99,103.94,104.99,39731
20-May-21,103.52,104.96,103.40,104.00,35404
19-May-21,104.82,104.96,103.56,104.39,22583
18-May-21,104.84,104.90,104.00,104.82,284975
17-May-21,104.20,104.93,102.86,104.89,52880
14-May-21,104.92,104.93,104.20,104.20,47161
13-May-21,103.82,104.94,102.90,104.94,35948
12-May-21,105.48,105.48,103.97,103.98,39071
11-May-21,104.41,106.00,103.71,105.99,32051
10-May-21,104.93,105.50,103.68,104.40,220792
07-May-21,105.90,105.90,104.90,104.93,15128
06-May-21,106.99,107.00,105.00,106.00,126088
05-May-21,105.00,107.00,102.50,104.62,49299
04-May-21,108.00,108.00,104.30,104.30,11117
03-May-21,108.94,108.94,107.88,107.90,27317
30-Apr-21,106.00,106.00,104.99,105.00,13969
29-Apr-21,104.67,111.08,104.01,104.61,99047
28-Apr-21,103.90,104.67,103.81,104.67,27627
27-Apr-21,104.37,104.51,103.90,103.91,525950
26-Apr-21,104.20,104.48,103.90,104.48,73618
23-Apr-21,103.95,104.20,103.73,104.20,36252
22-Apr-21,104.43,104.49,103.90,103.90,29591
20-Apr-21,104.00,104.50,103.60,104.49,92021
19-Apr-21,104.00,104.00,103.96,104.00,44407
16-Apr-21,103.59,104.00,103.59,104.00,4175641
15-Apr-21,103.50,103.97,103.50,103.73,122578
14-Apr-21,103.50,103.50,103.00,103.16,70543
13-Apr-21,103.57,103.98,103.25,103.50,116618
12-Apr-21,103.50,103.99,103.05,103.97,148807
09-Apr-21,103.45,103.45,103.30,103.45,20368
08-Apr-21,103.44,103.45,103.30,103.30,34724
07-Apr-21,103.42,103.45,102.76,103.42,4331622
06-Apr-21,103.48,103.49,102.41,103.48,142598
05-Apr-21,103.50,103.50,102.31,103.49,36975
01-Apr-21,103.50,103.51,103.20,103.20,1014010
31-Mar-21,103.50,103.50,103.20,103.50,81315
30-Mar-21,103.50,103.50,103.05,103.50,80053
29-Mar-21,104.00,104.00,103.04,103.50,3018741
26-Mar-21,104.00,104.00,104.00,104.00,2912
25-Mar-21,103.96,104.00,102.61,103.95,11211
24-Mar-21,104.00,104.00,102.42,103.96,128734
23-Mar-21,103.50,104.89,102.88,103.40,35788
22-Mar-21,103.50,103.50,102.78,103.50,30650
19-Mar-21,102.91,103.50,102.90,103.50,14727
18-Mar-21,103.20,103.51,102.86,102.86,82972
17-Mar-21,103.50,103.50,103.21,103.21,28967
16-Mar-21,103.53,103.53,103.40,103.40,2592939
15-Mar-21,104.00,104.00,103.40,103.62,60840
12-Mar-21,103.98,103.99,103.90,103.91,6444
11-Mar-21,103.27,103.50,103.01,103.50,35510
10-Mar-21,103.50,103.99,103.25,103.25,55298
09-Mar-21,103.50,103.50,103.18,103.20,63618
08-Mar-21,103.22,103.50,103.20,103.50,15387
05-Mar-21,103.99,104.01,103.50,103.50,18389
04-Mar-21,104.89,104.97,103.20,103.99,2814
03-Mar-21,103.50,103.99,103.06,103.99,36251
02-Mar-21,103.71,103.99,103.02,103.50,5059819
01-Mar-21,104.55,104.55,103.58,104.00,6882
26-Feb-21,105.20,105.57,105.00,105.47,16975
25-Feb-21,105.47,105.59,104.20,105.20,143650
24-Feb-21,105.47,105.47,105.25,105.47,10853
23-Feb-21,104.22,105.48,104.20,105.48,34877
22-Feb-21,105.40,105.60,103.50,104.30,377703
19-Feb-21,105.17,106.00,105.17,105.40,96692
18-Feb-21,104.98,105.18,104.95,104.95,17530
17-Feb-21,104.98,104.98,104.80,104.98,26662
12-Feb-21,104.96,104.97,104.00,104.97,21719
11-Feb-21,104.72,104.97,104.02,104.97,7023
10-Feb-21,104.89,104.96,104.00,104.01,170367
09-Feb-21,104.98,104.98,104.41,104.93,21404
08-Feb-21,104.05,105.08,104.05,104.27,25248
05-Feb-21,105.10,105.10,104.62,105.09,151202
04-Feb-21,105.06,105.10,104.75,105.10,24332
03-Feb-21,105.15,105.18,104.75,104.76,654351
02-Feb-21,105.10,105.69,104.75,105.18,289387
01-Feb-21,106.00,106.00,104.73,105.59,287427
29-Jan-21,106.00,106.00,105.99,106.00,56709
28-Jan-21,104.98,106.00,104.98,105.05,33127
27-Jan-21,104.36,105.57,104.36,104.98,24596
26-Jan-21,105.97,105.98,104.05,104.36,127962
22-Jan-21,105.30,105.88,105.10,105.10,94467
21-Jan-21,105.30,105.30,105.00,105.30,12833
20-Jan-21,104.82,105.30,103.89,105.30,233156
19-Jan-21,105.00,105.00,104.85,104.90,45946
18-Jan-21,105.30,105.30,104.95,105.30,31332
15-Jan-21,105.29,105.30,105.10,105.20,4315
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...