Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 108.96
+1.09 (1.01%)
At close: Jan 16, 2026
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 105.99 | 110.96 | 105.88 | 110.96 | 110.96 | 1.80% | 22 |
| Jan 20, 2026 | 105.92 | 109.00 | 105.92 | 109.00 | 109.00 | 0.04% | 3 |
| Jan 16, 2026 | 108.99 | 108.99 | 106.78 | 108.96 | 108.96 | 1.01% | 34 |
| Jan 15, 2026 | 106.08 | 107.87 | 102.51 | 107.87 | 107.87 | -0.11% | 104 |
| Jan 14, 2026 | 104.03 | 107.99 | 102.00 | 107.99 | 107.99 | 1.88% | 98 |
| Jan 13, 2026 | 106.16 | 107.80 | 105.31 | 106.00 | 106.00 | -4.42% | 101 |
| Jan 12, 2026 | 110.95 | 110.95 | 108.11 | 110.90 | 110.90 | 3.64% | 17 |
| Jan 9, 2026 | 107.51 | 108.77 | 106.64 | 107.00 | 107.00 | -0.93% | 75 |
| Jan 8, 2026 | 104.22 | 110.58 | 101.60 | 108.00 | 108.00 | -2.66% | 507 |
| Jan 7, 2026 | 101.01 | 110.95 | 101.01 | 110.95 | 110.95 | 5.67% | 14 |
| Jan 6, 2026 | 99.04 | 105.00 | 99.04 | 105.00 | 105.00 | 0.02% | 3 |
| Jan 5, 2026 | 102.05 | 104.99 | 98.05 | 104.98 | 104.98 | 0.94% | 6 |
| Jan 2, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -0.95% | 6 |
| Dec 30, 2025 | 103.49 | 105.00 | 103.49 | 105.00 | 105.00 | - | 3 |
| Dec 29, 2025 | 102.76 | 105.00 | 102.76 | 105.00 | 105.00 | - | 4 |
| Dec 26, 2025 | 100.74 | 105.28 | 98.76 | 105.00 | 105.00 | -0.27% | 992 |
| Dec 23, 2025 | 100.01 | 105.28 | 100.01 | 105.28 | 105.28 | 0.27% | 8 |
| Dec 22, 2025 | 104.04 | 105.00 | 97.99 | 105.00 | 105.00 | - | 700 |
| Dec 17, 2025 | 102.07 | 105.00 | 102.07 | 105.00 | 105.00 | 0.01% | 1 |
| Dec 16, 2025 | 103.33 | 104.99 | 103.33 | 104.99 | 104.99 | -0.01% | 4 |
| Dec 15, 2025 | 100.37 | 105.00 | 100.37 | 105.00 | 105.00 | 0.01% | 3 |
| Dec 12, 2025 | 104.30 | 104.99 | 104.00 | 104.99 | 104.99 | -0.22% | 22 |
| Dec 9, 2025 | 100.01 | 105.22 | 100.01 | 105.22 | 105.22 | - | 18 |
| Dec 8, 2025 | 105.00 | 105.22 | 105.00 | 105.22 | 105.22 | -0.07% | 670 |
| Dec 3, 2025 | 103.09 | 105.29 | 103.09 | 105.29 | 105.29 | 0.37% | 5 |
| Dec 2, 2025 | 101.80 | 104.90 | 101.80 | 104.90 | 104.90 | -0.09% | 14 |
| Dec 1, 2025 | 102.00 | 104.99 | 98.72 | 104.99 | 104.99 | -0.26% | 132 |
| Nov 28, 2025 | 105.27 | 105.27 | 100.48 | 105.26 | 105.01 | 2.20% | 6 |
| Nov 27, 2025 | 102.99 | 102.99 | 97.99 | 102.99 | 102.75 | 0.99% | 6 |
| Nov 26, 2025 | 100.00 | 101.99 | 100.00 | 101.98 | 101.74 | 1.98% | 71,222 |
| Nov 24, 2025 | 94.11 | 100.00 | 94.11 | 100.00 | 99.76 | - | 219 |
| Nov 21, 2025 | 96.64 | 105.27 | 96.64 | 100.00 | 99.76 | - | 931 |
| Nov 19, 2025 | 92.05 | 100.00 | 92.05 | 100.00 | 99.76 | - | 24 |
| Nov 18, 2025 | 90.15 | 100.00 | 90.15 | 100.00 | 99.76 | 3.09% | 2,312 |
| Nov 17, 2025 | 96.94 | 99.96 | 90.10 | 97.00 | 96.77 | -2.96% | 176 |
| Nov 14, 2025 | 100.10 | 100.16 | 97.16 | 99.96 | 99.72 | -1.94% | 10 |
| Nov 13, 2025 | 98.99 | 101.94 | 98.99 | 101.94 | 101.70 | -0.06% | 2 |
| Nov 12, 2025 | 100.15 | 102.00 | 100.15 | 102.00 | 101.76 | - | 22 |
| Nov 11, 2025 | 96.08 | 102.00 | 96.06 | 102.00 | 101.76 | 2.05% | 8 |
| Nov 7, 2025 | 100.15 | 100.15 | 96.12 | 99.95 | 99.71 | -0.04% | 39 |
| Nov 6, 2025 | 98.38 | 102.99 | 96.02 | 99.99 | 99.75 | -5.05% | 221 |
| Nov 5, 2025 | 90.02 | 109.99 | 90.02 | 105.31 | 105.06 | 6.72% | 79 |
| Nov 4, 2025 | 96.63 | 98.68 | 95.23 | 98.68 | 98.45 | - | 1,271 |
| Nov 3, 2025 | 97.78 | 98.68 | 97.03 | 98.68 | 98.45 | -0.25% | 7 |
| Oct 30, 2025 | 97.51 | 98.93 | 95.05 | 98.93 | 98.45 | 0.02% | 818 |
| Oct 29, 2025 | 97.63 | 98.94 | 91.01 | 98.91 | 98.43 | -0.03% | 128 |
| Oct 28, 2025 | 97.10 | 98.94 | 97.10 | 98.94 | 98.46 | 0.01% | 22 |
| Oct 27, 2025 | 97.96 | 98.93 | 97.96 | 98.93 | 98.45 | - | 3 |
| Oct 24, 2025 | 98.94 | 98.94 | 96.78 | 98.93 | 98.45 | -0.01% | 53 |
| Oct 23, 2025 | 96.96 | 98.94 | 96.96 | 98.94 | 98.46 | - | 30 |