Newport Renda Urbana Fundo Investimento Imobiliario (NEWU11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -2.59722222222 | 72 | 80.49 | 70 | 45 | 72.15518519 | FU |
| 4 | -10.37 | -12.8819875776 | 80.5 | 80.5 | 62.9 | 57 | 73.8771865 | FU |
| 12 | -4.18 | -5.62508410712 | 74.31 | 86.48 | 62.9 | 166 | 77.81659933 | FU |
| 26 | -6.87 | -8.92207792208 | 77 | 86.48 | 62.9 | 153 | 76.6188293 | FU |
| 52 | -4.87 | -6.49333333333 | 75 | 86.48 | 62.9 | 1202 | 75.88027276 | FU |
| 156 | 34.85 | 98.7811791383 | 35.28 | 86.48 | 28.01 | 722 | 66.94771546 | FU |
| 260 | 12.63 | 21.9652173913 | 57.5 | 86.48 | 28.01 | 600 | 63.13268679 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 70.13 | -10.36 | -12.87 | 77.99 | 77.99 | 70.13 | 20 |
| 1721424600 | 80.49 | 0 | 0.00 | 80.49 | 80.49 | 80.49 | 0 |
| 1721338200 | 80.49 | 0 | 0.00 | 80.49 | 80.49 | 80.49 | 0 |
| 1721251800 | 80.49 | 9.48 | 13.35 | 70 | 80.49 | 70 | 13 |
| 1721165340 | 71.01 | -0.98 | -1.36 | 70.01 | 71.01 | 70.01 | 90 |
| 1721079000 | 71.99 | -2 | -2.70 | 72 | 72 | 70 | 32 |
| 1720819740 | 73.99 | 0 | 0.00 | 73.99 | 73.99 | 73.99 | 0 |
| 1720733340 | 73.99 | 0 | 0.00 | 73.99 | 73.99 | 73.99 | 0 |
| 1720646940 | 73.99 | 0 | 0.00 | 73.99 | 73.99 | 73.99 | 0 |
| 1720560540 | 73.99 | 0.99 | 1.36 | 70 | 73.99 | 70 | 18 |
| 1720474200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1720215000 | 73 | -1.97 | -2.63 | 70.5 | 73 | 70.01 | 64 |
| 1720128540 | 74.97 | 0.24 | 0.32 | 62.9 | 74.97 | 62.9 | 56 |
| 1720042200 | 74.73 | 0 | 0.00 | 74.73 | 74.73 | 74.73 | 0 |
| 1719955800 | 74.73 | -0.07 | -0.09 | 74.73 | 74.73 | 69.01 | 14 |
| 1719869400 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 0 |
| 1719610200 | 74.8 | 1 | 1.36 | 73.65 | 75 | 69.35 | 52 |
| 1719523800 | 73.8 | -6.6 | -8.21 | 79.02 | 79.02 | 73.63 | 255 |
| 1719437400 | 80.4 | -0.1 | -0.12 | 80.4 | 80.4 | 80.4 | 3 |
| 1719351000 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1719264600 | 80.5 | -0.5 | -0.62 | 80.5 | 80.5 | 80.5 | 25 |
| 1719005400 | 81 | -2.48 | -2.97 | 79.02 | 81.49 | 79.02 | 35 |
| 1718918940 | 83.48 | -0.52 | -0.62 | 79.13 | 83.48 | 79.13 | 17 |
| 1718832540 | 84 | -0.99 | -1.16 | 79.82 | 84 | 79.82 | 11 |
| 1718746200 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1718659800 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1718400600 | 84.99 | 3.75 | 4.62 | 79.01 | 84.99 | 79.01 | 5 |
| 1718314200 | 81.24 | 0 | 0.00 | 81.24 | 81.24 | 81.24 | 50 |
| 1718227800 | 81.24 | -3.76 | -4.42 | 81.24 | 81.25 | 81.24 | 24 |
| 1718141400 | 85 | -1.45 | -1.68 | 85.01 | 85.01 | 85 | 11 |
| 1718055000 | 86.45 | -0.03 | -0.03 | 78.71 | 86.45 | 78.71 | 4 |
| 1717795800 | 86.48 | 0.85 | 0.99 | 78.41 | 86.48 | 78.41 | 3 |
| 1717709400 | 85.63 | 0.01 | 0.01 | 77.43 | 85.63 | 77.43 | 28 |
| 1717622940 | 85.62 | 4.72 | 5.83 | 78.16 | 85.62 | 78.16 | 3 |
| 1717536600 | 80.9 | -0.09 | -0.11 | 80.89 | 80.9 | 76.33 | 40 |
| 1717450200 | 80.99 | -1.01 | -1.23 | 82 | 82 | 76.75 | 47 |
| 1717191000 | 82 | 1.89 | 2.36 | 77.01 | 83.99 | 77.01 | 202 |
| 1717018140 | 80.11 | -0.01 | -0.01 | 80.01 | 80.11 | 76.99 | 920 |
| 1716931740 | 80.12 | 0 | 0.00 | 80.12 | 80.12 | 80.12 | 0 |
| 1716845340 | 80.12 | -3.88 | -4.62 | 78.12 | 80.13 | 78.01 | 79 |
| 1716586200 | 84 | 0.01 | 0.01 | 83.99 | 84 | 76.99 | 134 |
| 1716499740 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1716413340 | 83.99 | 7.32 | 9.55 | 76.58 | 83.99 | 76.58 | 13 |
| 1716327000 | 76.67 | -0.63 | -0.82 | 77.27 | 77.27 | 75.13 | 706 |
| 1716240600 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 0 |
| 1715981400 | 77.3 | 0.03 | 0.04 | 77.3 | 77.3 | 77.3 | 2 |
| 1715895000 | 77.27 | 0 | 0.00 | 77.28 | 77.28 | 77.27 | 3567 |
| 1715808600 | 77.27 | 0 | 0.00 | 77.27 | 77.27 | 77.27 | 22 |
| 1715722200 | 77.27 | 0 | 0.00 | 77.27 | 77.27 | 77.27 | 5 |
| 1715635800 | 77.27 | 0 | 0.00 | 77.27 | 77.27 | 77.27 | 32 |
| 1715376600 | 77.27 | 0 | 0.00 | 77.27 | 77.27 | 77.27 | 1 |
| 1715290140 | 77.27 | 0 | 0.00 | 77.27 | 77.29 | 77.27 | 6 |
| 1715203800 | 77.27 | 0 | 0.00 | 77.27 | 77.27 | 77.27 | 0 |
| 1715117400 | 77.27 | -0.6 | -0.77 | 77.28 | 77.28 | 77.27 | 34 |
| 1715031000 | 77.87 | 0.04 | 0.05 | 73.26 | 77.87 | 71.89 | 472 |
| 1714771800 | 77.83 | -0.01 | -0.01 | 72.38 | 77.83 | 72.38 | 9 |
| 1714685400 | 77.84 | 0 | 0.00 | 74.4 | 77.85 | 72.77 | 6 |
| 1714512600 | 77.84 | 2.84 | 3.79 | 75 | 77.84 | 75 | 9 |
| 1714426200 | 75 | 0.32 | 0.43 | 74.31 | 75 | 74.31 | 9 |
| 1714167000 | 74.68 | -1.4 | -1.84 | 76.08 | 76.08 | 66.709999 | 2080 |
| 1714080540 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 73.25 | 891 |
| 1713994200 | 76.08 | 0 | 0.00 | 76.08 | 76.1 | 76.08 | 167 |
| 1713907800 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 76.08 | 182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
