Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 96.92
-0.08 (-0.08%)
At close: Oct 10, 2025
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.01 | 98.94 | 95.01 | 96.92 | 96.92 | -0.08% | 12 |
| Oct 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 2, 2025 | 95.80 | 97.00 | 95.80 | 97.00 | 97.00 | - | 9 |
| Oct 1, 2025 | 96.98 | 97.00 | 92.03 | 97.00 | 97.00 | 1.05% | 210 |
| Sep 30, 2025 | 92.39 | 95.99 | 92.39 | 95.99 | 95.79 | 0.01% | 41 |
| Sep 29, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.78 | - | - |
| Sep 26, 2025 | 95.96 | 95.98 | 92.14 | 95.98 | 95.78 | 0.03% | 74 |
| Sep 25, 2025 | 94.94 | 95.95 | 94.22 | 95.95 | 95.75 | - | 37 |
| Sep 24, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.75 | - | - |
| Sep 23, 2025 | 95.50 | 95.95 | 95.50 | 95.95 | 95.75 | - | 12 |
| Sep 22, 2025 | 95.95 | 95.96 | 95.95 | 95.95 | 95.75 | 0.01% | 5 |
| Sep 19, 2025 | 95.14 | 95.94 | 95.14 | 95.94 | 95.74 | 0.04% | 2 |
| Sep 18, 2025 | 95.08 | 95.95 | 95.08 | 95.90 | 95.70 | - | 7 |
| Sep 17, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.70 | - | - |
| Sep 16, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.70 | - | - |
| Sep 15, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.70 | -0.08% | 5,308 |
| Sep 12, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.78 | - | - |
| Sep 11, 2025 | 95.95 | 95.98 | 95.95 | 95.98 | 95.78 | 0.08% | 25 |
| Sep 10, 2025 | 94.15 | 95.98 | 94.15 | 95.90 | 95.70 | -0.08% | 14 |
| Sep 9, 2025 | 94.02 | 95.98 | 94.02 | 95.98 | 95.78 | 0.01% | 164 |
| Sep 8, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.77 | - | 17 |
| Sep 5, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.77 | - | 20 |
| Sep 4, 2025 | 94.11 | 95.99 | 90.01 | 95.97 | 95.77 | -0.02% | 50 |
| Sep 3, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.79 | - | - |
| Sep 2, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.79 | - | - |
| Sep 1, 2025 | 93.00 | 95.99 | 93.00 | 95.99 | 95.79 | 1.04% | 109 |
| Aug 29, 2025 | 94.75 | 95.00 | 90.31 | 95.00 | 94.80 | 0.11% | 69,418 |
| Aug 28, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.50 | - | - |
| Aug 27, 2025 | 93.50 | 94.90 | 91.63 | 94.90 | 94.50 | 1.50% | 89,331 |
| Aug 26, 2025 | 88.00 | 94.79 | 88.00 | 93.50 | 93.11 | 0.54% | 89,088 |
| Aug 25, 2025 | 92.10 | 93.00 | 92.10 | 93.00 | 92.61 | -1.59% | 73 |
| Aug 22, 2025 | 86.87 | 94.50 | 86.87 | 94.50 | 94.10 | -0.42% | 131 |
| Aug 21, 2025 | 88.50 | 94.90 | 88.50 | 94.90 | 94.50 | 5.44% | 533 |
| Aug 20, 2025 | 85.35 | 90.00 | 85.35 | 90.00 | 89.62 | 0.01% | 10,923 |
| Aug 19, 2025 | 85.48 | 89.99 | 85.48 | 89.99 | 89.61 | - | 3 |
| Aug 18, 2025 | 82.50 | 89.99 | 81.88 | 89.99 | 89.61 | - | 11 |
| Aug 15, 2025 | 79.63 | 89.99 | 79.63 | 89.99 | 89.61 | 0.01% | 4 |
| Aug 14, 2025 | 85.01 | 89.98 | 85.00 | 89.98 | 89.60 | -0.01% | 101 |
| Aug 13, 2025 | 85.03 | 89.99 | 85.03 | 89.99 | 89.61 | 3.44% | 57 |
| Aug 12, 2025 | 86.99 | 87.00 | 82.95 | 87.00 | 86.64 | 2.35% | 9,008 |
| Aug 11, 2025 | 84.99 | 85.00 | 79.20 | 85.00 | 84.64 | 2.40% | 56 |
| Aug 8, 2025 | 78.59 | 88.58 | 78.59 | 83.01 | 82.66 | 3.76% | 266 |
| Aug 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.67 | 0.01% | 1 |
| Aug 6, 2025 | 76.99 | 79.99 | 76.99 | 79.99 | 79.66 | 1.25% | 306 |
| Aug 5, 2025 | 73.02 | 79.00 | 73.02 | 79.00 | 78.67 | 1.28% | 584 |
| Aug 4, 2025 | 79.97 | 79.97 | 75.03 | 78.00 | 77.67 | -2.26% | 1,264 |