Newell Brands Inc. (BVMF:N1WL34)
Brazil · Delayed Price · Currency is BRL 17.92
+0.60 (3.46%)
At close: Nov 12, 2025
Newell Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 18.24 | 18.24 | 17.92 | 17.92 | 17.92 | 3.46% | 350 |
| Nov 11, 2025 | 17.14 | 17.32 | 17.13 | 17.32 | 17.32 | 1.64% | 165 |
| Nov 10, 2025 | 17.06 | 17.44 | 17.04 | 17.04 | 17.04 | 0.65% | 44 |
| Nov 7, 2025 | 16.74 | 16.93 | 16.72 | 16.93 | 16.93 | 1.07% | 15 |
| Nov 6, 2025 | 17.38 | 17.38 | 16.75 | 16.75 | 16.75 | -1.35% | 17 |
| Nov 5, 2025 | 17.18 | 17.18 | 16.98 | 16.98 | 16.98 | -1.16% | 6 |
| Nov 4, 2025 | 17.26 | 17.36 | 16.68 | 17.18 | 17.18 | -1.04% | 135 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.36 | 17.36 | 17.36 | -6.21% | 360 |
| Oct 31, 2025 | 24.05 | 24.05 | 17.00 | 18.51 | 18.51 | -31.97% | 7,635 |
| Oct 30, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 29, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 28, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 24, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 23, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 22, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 21, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 17, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 16, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 15, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Oct 14, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.70% | 3 |
| Oct 13, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Oct 10, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.95% | 3 |
| Oct 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | - |
| Oct 8, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - | - |
| Oct 7, 2025 | 28.34 | 28.34 | 27.84 | 27.84 | 27.84 | 4.15% | 2 |
| Oct 6, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Oct 3, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Oct 2, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Oct 1, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 29, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 26, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 24, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 23, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 19, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 18, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 17, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 15, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 11, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 10, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 9, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 8, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 5, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |
| Sep 4, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - | - |