Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 105.29
+0.39 (0.37%)
At close: Dec 3, 2025
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 97.74 | 98.94 | 97.74 | 98.94 | 98.46 | - | 9 |
| Oct 16, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.46 | 0.01% | 1 |
| Oct 15, 2025 | 95.71 | 98.93 | 95.71 | 98.93 | 98.45 | -0.01% | 3 |
| Oct 14, 2025 | 94.43 | 98.94 | 94.43 | 98.94 | 98.46 | 1.45% | 156 |
| Oct 13, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.05 | 0.63% | 1 |
| Oct 10, 2025 | 95.01 | 98.94 | 95.01 | 96.92 | 96.45 | -0.08% | 12 |
| Oct 2, 2025 | 95.80 | 97.00 | 95.80 | 97.00 | 96.53 | - | 9 |
| Oct 1, 2025 | 96.98 | 97.00 | 92.03 | 97.00 | 96.53 | 1.05% | 210 |
| Sep 30, 2025 | 92.39 | 95.99 | 92.39 | 95.99 | 95.32 | 0.01% | 41 |
| Sep 26, 2025 | 95.96 | 95.98 | 92.14 | 95.98 | 95.31 | 0.03% | 74 |
| Sep 25, 2025 | 94.94 | 95.95 | 94.22 | 95.95 | 95.28 | - | 37 |
| Sep 23, 2025 | 95.50 | 95.95 | 95.50 | 95.95 | 95.28 | - | 12 |
| Sep 22, 2025 | 95.95 | 95.96 | 95.95 | 95.95 | 95.28 | 0.01% | 5 |
| Sep 19, 2025 | 95.14 | 95.94 | 95.14 | 95.94 | 95.27 | 0.04% | 2 |
| Sep 18, 2025 | 95.08 | 95.95 | 95.08 | 95.90 | 95.23 | - | 7 |
| Sep 15, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.23 | -0.08% | 5,308 |
| Sep 11, 2025 | 95.95 | 95.98 | 95.95 | 95.98 | 95.31 | 0.08% | 25 |
| Sep 10, 2025 | 94.15 | 95.98 | 94.15 | 95.90 | 95.23 | -0.08% | 14 |
| Sep 9, 2025 | 94.02 | 95.98 | 94.02 | 95.98 | 95.31 | 0.01% | 164 |
| Sep 8, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.30 | - | 17 |
| Sep 5, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.30 | - | 20 |
| Sep 4, 2025 | 94.11 | 95.99 | 90.01 | 95.97 | 95.30 | -0.02% | 50 |
| Sep 1, 2025 | 93.00 | 95.99 | 93.00 | 95.99 | 95.32 | 1.04% | 109 |
| Aug 29, 2025 | 94.75 | 95.00 | 90.31 | 95.00 | 94.14 | 0.11% | 69,418 |