Skip to main content
logo
Newport Logastica Fundo De Investimento Imobiliario (BVMF:NEWL11)
Brazil flag Brazil · Delayed Price · Currency is BRL
117.19
+0.19 (0.16%)
Last updated: Mar 13, 2026, 3:45 PM GMT-3

BVMF:NEWL11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026118.00119.10117.01117.20117.200.17%3,253
Mar 12, 2026117.70118.15116.00117.00117.00-0.59%2,372
Mar 11, 2026118.63119.10117.07117.70117.700.16%639
Mar 10, 2026118.38118.38116.55117.51117.510.09%280
Mar 9, 2026118.62118.62117.30117.41117.41-1.02%1,144
Mar 6, 2026118.63118.63117.83118.62118.62-0.01%348
Mar 5, 2026118.63119.35117.71118.63118.63-243
Mar 4, 2026117.73118.93116.83118.63118.630.76%330
Mar 3, 2026116.95117.74116.50117.74117.740.68%548
Mar 2, 2026117.00118.30116.01116.95116.95-0.05%374
Feb 27, 2026116.75117.01116.40117.01116.010.26%1,080
Feb 26, 2026116.00116.71115.91116.71115.710.61%734
Feb 25, 2026116.85116.97115.78116.00115.01-0.83%1,730
Feb 24, 2026116.98116.98116.13116.97115.970.07%433
Feb 23, 2026116.98116.99116.11116.89115.89-0.09%592
Feb 20, 2026117.31119.18115.85116.99115.99-0.02%1,018
Feb 19, 2026118.13120.00115.76117.01116.010.04%1,451
Feb 18, 2026116.14116.96116.14116.96115.96-0.03%284
Feb 13, 2026116.95117.44116.18116.99115.99-1,041
Feb 12, 2026118.17118.17116.00116.99115.99-0.01%1,107
Feb 11, 2026116.20117.00115.50117.00116.00-0.51%2,513
Feb 10, 2026117.70117.70115.24117.60116.59-0.12%4,463
Feb 9, 2026116.56118.50115.52117.74116.731.01%665
Feb 6, 2026116.51117.31115.10116.56115.560.05%695
Feb 5, 2026117.57124.99115.21116.50115.500.09%339
Feb 4, 2026115.20116.91113.82116.40115.411.04%994
Feb 3, 2026114.01115.20114.01115.20114.22-302
Feb 2, 2026118.17129.90114.03115.20114.22-1.54%1,433
Jan 30, 2026114.60117.00114.50117.00115.010.43%581,771
Jan 29, 2026113.99116.50113.47116.50114.522.43%582,027
Jan 28, 2026114.29114.29113.41113.74111.80-0.22%1,504
Jan 27, 2026113.20114.47113.20113.99112.05-0.45%1,784
Jan 26, 2026113.62114.50113.33114.50112.550.09%2,398
Jan 23, 2026114.50114.50113.77114.40112.45-364
Jan 22, 2026114.00114.50113.01114.40112.450.35%1,381
Jan 21, 2026113.99114.00112.59114.00112.060.01%2,713
Jan 20, 2026114.00114.00112.35113.99112.05-0.01%1,018
Jan 19, 2026113.99114.00112.10114.00112.060.01%1,365
Jan 16, 2026114.25114.45112.17113.99112.05-1,433
Jan 15, 2026114.95114.95113.14113.99112.05-0.45%1,156
Jan 14, 2026114.50114.50112.08114.50112.550.01%1,566
Jan 13, 2026113.22114.49113.13114.49112.540.01%736
Jan 12, 2026113.08114.50113.08114.48112.530.22%276
Jan 9, 2026113.99114.27112.86114.23112.29-0.04%1,345
Jan 8, 2026114.50114.50112.59114.28112.33-0.17%1,389
Jan 7, 2026114.50114.94113.51114.47112.52-0.03%175,830
Jan 6, 2026114.49114.50113.00114.50112.550.01%552
Jan 5, 2026115.01115.01112.58114.49112.540.47%423
Jan 2, 2026111.05114.05111.05113.95112.01-0.87%260
Dec 30, 2025114.00114.95109.81114.95112.990.75%1,692