Newport Renda Urbana Fundo Investimento Imobiliario (NEWU11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.2 | 9.90371389271 | 72.7 | 80.01 | 72.7 | 14393 | 79.12298859 | FU |
| 4 | 2.09 | 2.68603007326 | 77.81 | 88.69 | 72 | 7248 | 79.5828536 | FU |
| 12 | 6.25 | 8.48608282417 | 73.65 | 88.97 | 70 | 2370 | 79.38890017 | FU |
| 26 | 1.91 | 2.44903192717 | 77.99 | 88.97 | 65.21 | 1271 | 79.25898451 | FU |
| 52 | 2.9 | 3.76623376623 | 77 | 88.97 | 62.9 | 744 | 79.00228516 | FU |
| 156 | 46.91 | 142.194604426 | 32.99 | 88.97 | 28.55 | 917 | 70.3126784 | FU |
| 260 | 22.4 | 38.9565217391 | 57.5 | 88.97 | 28.01 | 665 | 66.11665704 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 79.9 | 0 | 0.00 | 79.9 | 79.91 | 75 | 14022 |
| 1737149400 | 79.9 | -0.01 | -0.01 | 79.91 | 79.91 | 75.02 | 14009 |
| 1737062940 | 79.91 | -0.09 | -0.11 | 74.59 | 79.91 | 74.59 | 14005 |
| 1736976540 | 80 | 1 | 1.27 | 77.4 | 80.01 | 74.02 | 14052 |
| 1736890140 | 79 | 2.03 | 2.64 | 77 | 79 | 73.5 | 14850 |
| 1736803740 | 76.97 | -1.03 | -1.32 | 72.7 | 76.97 | 72.7 | 15051 |
| 1736544540 | 78 | 1 | 1.30 | 75.5 | 78 | 72.6 | 15045 |
| 1736458140 | 77 | -1.8 | -2.28 | 74 | 78.79 | 72.52 | 10859 |
| 1736371740 | 78.8 | -1 | -1.25 | 75 | 79.49 | 72 | 923 |
| 1736285400 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 15 |
| 1736198940 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 1 |
| 1735939740 | 79.8 | -0.2 | -0.25 | 78 | 80 | 75.5 | 26 |
| 1735853400 | 80 | -8.69 | -9.80 | 85.55 | 87.99 | 80 | 63 |
| 1735594200 | 88.69 | 2.03 | 2.34 | 86.7 | 88.69 | 86.7 | 9100 |
| 1735334940 | 86.66 | 4.66 | 5.68 | 81.43 | 86.66 | 77.52 | 217 |
| 1735248540 | 82 | -3 | -3.53 | 77.81 | 83.48 | 75.01 | 510 |
| 1734989400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1734730200 | 85 | 0 | 0.00 | 75 | 85 | 75 | 36 |
| 1734643800 | 85 | 0.04 | 0.05 | 85 | 85 | 85 | 24 |
| 1734557400 | 84.96 | 11.96 | 16.38 | 80 | 84.96 | 80 | 14 |
| 1734470940 | 73 | -12 | -14.12 | 73 | 73 | 73 | 15 |
| 1734384540 | 85 | -3.8 | -4.28 | 88.69 | 88.69 | 81.17 | 89 |
| 1734125340 | 88.8 | 9.8 | 12.41 | 74 | 88.8 | 74 | 60 |
| 1734039000 | 79 | -1.99 | -2.46 | 80.98 | 83.99 | 75 | 674 |
| 1733952540 | 80.99 | -1.01 | -1.23 | 74 | 82 | 74 | 930 |
| 1733866140 | 82 | -3.15 | -3.70 | 79.01 | 82 | 74 | 212 |
| 1733779740 | 85.15 | -3.44 | -3.88 | 88.89 | 88.89 | 81.49 | 53 |
| 1733520600 | 88.59 | -0.21 | -0.24 | 81.47 | 88.64 | 79.55 | 89 |
| 1733434200 | 88.8 | -0.17 | -0.19 | 88.97 | 88.97 | 82.99 | 5 |
| 1733347800 | 88.97 | 9.97 | 12.62 | 79 | 88.97 | 73.12 | 18 |
| 1733261340 | 79 | 0.89 | 1.14 | 73.85 | 79 | 73.85 | 1042 |
| 1733174940 | 78.11 | -0.09 | -0.12 | 73.11 | 78.11 | 73.11 | 11 |
| 1732915740 | 78.2 | 0 | 0.00 | 75.01 | 78.2 | 75.01 | 8245 |
| 1732829400 | 78.2 | 0.55 | 0.71 | 73.85 | 78.2 | 73.85 | 297 |
| 1732743000 | 77.65 | -0.32 | -0.41 | 74.35 | 77.99 | 73.07 | 127 |
| 1732656600 | 77.97 | -0.23 | -0.29 | 75.33 | 77.97 | 75.33 | 2 |
| 1732570140 | 78.2 | 0 | 0.00 | 74.61 | 78.2 | 74.61 | 6 |
| 1732310940 | 78.2 | 0.01 | 0.01 | 74.01 | 78.2 | 73.23 | 131 |
| 1732224600 | 78.19 | 0.22 | 0.28 | 73.01 | 78.19 | 72.5 | 443 |
| 1732051800 | 77.97 | 4.82 | 6.59 | 73.15 | 77.97 | 73.15 | 127 |
| 1731965340 | 73.15 | 0.11 | 0.15 | 75 | 75 | 73.15 | 69 |
| 1731619800 | 73.04 | -5.15 | -6.59 | 75.23 | 78.2 | 73.04 | 154 |
| 1731533400 | 78.19 | 0.02 | 0.03 | 72.61 | 78.19 | 72.61 | 33 |
| 1731446940 | 78.17 | -0.02 | -0.03 | 75.81 | 78.17 | 75.81 | 2 |
| 1731360540 | 78.19 | -0.01 | -0.01 | 74.39 | 78.19 | 73.23 | 18 |
| 1731101400 | 78.2 | 0.01 | 0.01 | 74.35 | 78.2 | 74.35 | 114 |
| 1731014940 | 78.19 | 0.02 | 0.03 | 72.75 | 78.19 | 72.17 | 312 |
| 1730928600 | 78.17 | -0.02 | -0.03 | 72.91 | 78.17 | 72.91 | 15 |
| 1730842200 | 78.19 | 3.19 | 4.25 | 72.55 | 78.19 | 72.55 | 6 |
| 1730755800 | 75 | -1.12 | -1.47 | 71.01 | 76.23 | 71.01 | 157 |
| 1730496600 | 76.12 | -0.07 | -0.09 | 71.82 | 76.12 | 70 | 519 |
| 1730410200 | 76.19 | 0.76 | 1.01 | 76.19 | 76.2 | 71.14 | 6 |
| 1730323800 | 75.43 | -0.55 | -0.72 | 72.36 | 75.43 | 70.99 | 517 |
| 1730237340 | 75.98 | -0.21 | -0.28 | 76.19 | 76.19 | 70.61 | 323 |
| 1730151000 | 76.19 | -1.21 | -1.56 | 73.65 | 76.58 | 70 | 1989 |
| 1729891800 | 77.4 | -0.4 | -0.51 | 76.69 | 77.43 | 73.51 | 305 |
| 1729805400 | 77.8 | -0.28 | -0.36 | 76.35 | 77.98 | 70 | 2109 |
| 1729719000 | 78.08 | 0.01 | 0.01 | 76.5 | 78.08 | 76.5 | 6 |
| 1729632600 | 78.07 | -0.13 | -0.17 | 76.36 | 78.07 | 74.41 | 102 |
| 1729546140 | 78.2 | 0.43 | 0.55 | 77.77 | 78.2 | 72 | 1062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
