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 | 3.67 | 4.87189698659 | 75.33 | 79 | 73.07 | 1736 | 78.19178761 | FU |
| 4 | 6.45 | 8.89042039972 | 72.55 | 79 | 72.17 | 562 | 78.07616396 | FU |
| 12 | 2.5 | 3.26797385621 | 76.5 | 88.9 | 65.21 | 459 | 77.59210297 | FU |
| 26 | -3 | -3.65853658537 | 82 | 88.9 | 62.9 | 283 | 77.85043222 | FU |
| 52 | -4.95 | -5.89636688505 | 83.95 | 88.9 | 62.9 | 559 | 79.06736916 | FU |
| 156 | 48.99 | 163.245584805 | 30.01 | 88.9 | 28.01 | 759 | 68.10729213 | FU |
| 260 | 21.5 | 37.3913043478 | 57.5 | 88.9 | 28.01 | 582 | 63.79316844 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287000 | 77.77 | 0 | 0.00 | 75.43 | 77.77 | 74.51 | 279 |
| 1729200540 | 77.77 | 0.17 | 0.22 | 75.12 | 77.77 | 73 | 28 |
| 1729114140 | 77.6 | 0 | 0.00 | 75.04 | 77.6 | 75.04 | 10 |
| 1729027740 | 77.6 | -0.34 | -0.44 | 76.38 | 77.71 | 75.29 | 37 |
| 1728941340 | 77.94 | 0.28 | 0.36 | 74.42 | 78.02 | 74 | 255 |
| 1728682200 | 77.66 | 3.25 | 4.37 | 74.01 | 77.66 | 74 | 18 |
| 1728595740 | 74.41 | -5.84 | -7.28 | 79.11 | 79.11 | 74.37 | 33 |
| 1728509400 | 80.25 | -0.01 | -0.01 | 74.4 | 80.25 | 74.4 | 18 |
| 1728422940 | 80.26 | 4.27 | 5.62 | 75.05 | 80.26 | 74 | 115 |
| 1728336600 | 75.99 | 0.98 | 1.31 | 75.11 | 75.99 | 75.11 | 15 |
| 1728077400 | 75.01 | -7.49 | -9.08 | 78.6 | 82.5 | 75.01 | 21 |
| 1727991000 | 82.5 | -6.4 | -7.20 | 78.5 | 82.5 | 78.5 | 363 |
| 1727904600 | 88.9 | 0 | 0.00 | 88.9 | 88.9 | 88.9 | 0 |
| 1727818200 | 88.9 | 9.91 | 12.55 | 88.9 | 88.9 | 88.9 | 1 |
| 1727731800 | 78.99 | 6.39 | 8.80 | 72.6 | 78.99 | 72.6 | 2 |
| 1727472600 | 72.6 | 0 | 0.00 | 72.6 | 72.6 | 72.6 | 7 |
| 1727386140 | 72.6 | 0 | 0.00 | 72.6 | 72.6 | 72.6 | 303 |
| 1727299740 | 72.6 | -1.4 | -1.89 | 72.6 | 74 | 72.6 | 112 |
| 1727213400 | 74 | -0.99 | -1.32 | 72.6 | 74 | 72.6 | 708 |
| 1727127000 | 74.99 | -2.49 | -3.21 | 73.69 | 76.34 | 70.01 | 1463 |
| 1726867800 | 77.48 | -0.01 | -0.01 | 73.53 | 77.48 | 65.209999 | 9 |
| 1726781400 | 77.49 | -0.21 | -0.27 | 73.82 | 77.49 | 73.82 | 19 |
| 1726695000 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1726608600 | 77.7 | 0 | 0.00 | 73.75 | 77.7 | 73.75 | 3 |
| 1726522200 | 77.7 | -1.24 | -1.57 | 78.94 | 78.94 | 77.7 | 22 |
| 1726263000 | 78.94 | -0.16 | -0.20 | 77.76 | 78.95 | 75.5 | 2006 |
| 1726176540 | 79.1 | 0.2 | 0.25 | 76.51 | 79.1 | 76.51 | 2143 |
| 1726090140 | 78.9 | -0.19 | -0.24 | 76.5 | 78.9 | 76.5 | 34 |
| 1726003800 | 79.09 | 0 | 0.00 | 79.09 | 79.09 | 79.09 | 0 |
| 1725917400 | 79.09 | 0.09 | 0.11 | 79.1 | 79.1 | 79.09 | 11 |
| 1725658200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1725571800 | 79 | -0.09 | -0.11 | 76.51 | 79 | 76.51 | 46 |
| 1725485400 | 79.09 | -0.89 | -1.11 | 79.63 | 79.63 | 75.52 | 627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
