Newell Brands Inc. (BVMF:N1WL34)
Brazil · Delayed Price · Currency is BRL 18.09
-0.36 (-1.95%)
At close: Mar 27, 2026
BVMF:N1WL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.95% | 1 |
| Mar 26, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.18% | 1 |
| Mar 25, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.43% | 22 |
| Mar 23, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.52% | 2 |
| Mar 20, 2026 | 18.00 | 18.00 | 17.94 | 17.94 | 17.94 | -23.56% | 203 |
| Mar 4, 2026 | 22.80 | 23.47 | 22.80 | 23.47 | 23.47 | -4.52% | 21 |
| Feb 20, 2026 | 26.99 | 26.99 | 24.50 | 24.58 | 24.33 | 4.68% | 55 |
| Feb 11, 2026 | 25.00 | 25.00 | 23.48 | 23.48 | 23.24 | -0.59% | 152 |
| Feb 10, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.38 | - | 101 |
| Feb 5, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.38 | - | 1 |
| Feb 4, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.38 | 2.92% | 1 |
| Jan 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.72 | - | 1 |
| Jan 23, 2026 | 22.88 | 22.95 | 22.88 | 22.95 | 22.72 | 3.05% | 2 |
| Jan 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.05 | -1.55% | 191 |
| Jan 19, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.39 | - | 1 |
| Jan 12, 2026 | 22.18 | 22.62 | 22.18 | 22.62 | 22.39 | 10.88% | 19 |
| Jan 5, 2026 | 20.95 | 20.95 | 20.35 | 20.40 | 20.20 | -1.64% | 4 |
| Dec 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.53 | -0.96% | 3 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.73 | 3.46% | 1 |
| Dec 23, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.04 | -2.32% | 191 |
| Dec 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.51 | -2.91% | 1 |
| Dec 18, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.13 | -0.93% | 2 |
| Dec 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.32 | 5.90% | 2 |
| Dec 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.14 | 1.19% | 7 |
| Dec 15, 2025 | 20.48 | 20.48 | 20.10 | 20.10 | 19.90 | -1.86% | 8 |
| Dec 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.27 | 4.17% | 4 |
| Dec 9, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.46 | -1.80% | 120 |
| Dec 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.82 | -0.40% | 1 |
| Dec 1, 2025 | 19.20 | 20.10 | 19.20 | 20.10 | 19.90 | -3.32% | 55 |
| Nov 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.58 | 3.95% | 1 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.54 | 4.06% | 1 |
| Nov 25, 2025 | 18.80 | 19.22 | 18.80 | 19.22 | 18.78 | 5.60% | 527 |
| Nov 24, 2025 | 18.23 | 18.23 | 18.20 | 18.20 | 17.79 | 3.88% | 102 |
| Nov 21, 2025 | 17.69 | 17.69 | 17.52 | 17.52 | 17.12 | 1.04% | 3 |
| Nov 19, 2025 | 17.82 | 17.82 | 17.34 | 17.34 | 16.94 | -3.34% | 25 |
| Nov 18, 2025 | 17.80 | 17.94 | 17.58 | 17.94 | 17.53 | 0.45% | 6 |
| Nov 17, 2025 | 18.33 | 18.48 | 17.86 | 17.86 | 17.45 | 1.02% | 164 |
| Nov 14, 2025 | 18.54 | 18.54 | 17.68 | 17.68 | 17.28 | -3.18% | 7 |
| Nov 13, 2025 | 17.84 | 18.32 | 17.84 | 18.26 | 17.84 | 1.90% | 72 |
| Nov 12, 2025 | 18.24 | 18.24 | 17.92 | 17.92 | 17.51 | 3.46% | 350 |
| Nov 11, 2025 | 17.14 | 17.32 | 17.13 | 17.32 | 16.93 | 1.64% | 165 |
| Nov 10, 2025 | 17.06 | 17.44 | 17.04 | 17.04 | 16.65 | 0.65% | 44 |
| Nov 7, 2025 | 16.74 | 16.93 | 16.72 | 16.93 | 16.54 | 1.07% | 15 |
| Nov 6, 2025 | 17.38 | 17.38 | 16.75 | 16.75 | 16.37 | -1.35% | 17 |
| Nov 5, 2025 | 17.18 | 17.18 | 16.98 | 16.98 | 16.59 | -1.16% | 6 |
| Nov 4, 2025 | 17.26 | 17.36 | 16.68 | 17.18 | 16.79 | -1.04% | 135 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.36 | 17.36 | 16.96 | -6.21% | 360 |
| Oct 31, 2025 | 24.05 | 24.05 | 17.00 | 18.51 | 18.09 | -31.97% | 7,635 |
| Oct 14, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.59 | 0.70% | 3 |
| Oct 10, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.40 | -2.95% | 3 |