Newell Brands Inc. (BVMF:N1WL34)
Brazil · Delayed Price · Currency is BRL 22.28
+0.02 (0.09%)
Last updated: May 11, 2026, 10:30 AM GMT-3
BVMF:N1WL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 22.26 | 22.28 | 22.26 | 22.28 | 22.28 | 0.09% | 4 |
| May 7, 2026 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | -3.39% | 4 |
| May 4, 2026 | 21.78 | 23.04 | 21.78 | 23.04 | 23.04 | 9.98% | 102 |
| Apr 24, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -3.72% | 2 |
| Apr 20, 2026 | 21.54 | 21.76 | 21.54 | 21.76 | 21.76 | 1.12% | 24 |
| Apr 17, 2026 | 20.63 | 21.52 | 20.63 | 21.52 | 21.52 | 2.18% | 27 |
| Apr 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 8.00% | 1 |
| Apr 8, 2026 | 19.50 | 19.50 | 19.38 | 19.50 | 19.50 | 7.32% | 102 |
| Apr 1, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.42% | 2 |
| Mar 31, 2026 | 17.50 | 17.74 | 17.50 | 17.74 | 17.74 | -1.93% | 13 |
| 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 |