Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 94.90
+1.40 (1.50%)
At close: Aug 26, 2025
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 91.63 | 94.90 | 91.63 | 94.90 | - | 1.50% | 89,331 |
| Aug 26, 2025 | 88.00 | 94.79 | 88.00 | 93.50 | - | 0.54% | 89,088 |
| Aug 25, 2025 | 92.10 | 93.00 | 92.10 | 93.00 | - | -1.59% | 73 |
| Aug 22, 2025 | 86.87 | 94.50 | 86.87 | 94.50 | - | -0.42% | 131 |
| Aug 21, 2025 | 88.50 | 94.90 | 88.50 | 94.90 | - | 5.44% | 533 |
| Aug 20, 2025 | 85.35 | 90.00 | 85.35 | 90.00 | - | 0.01% | 10,923 |
| Aug 19, 2025 | 85.48 | 89.99 | 85.48 | 89.99 | - | - | 3 |
| Aug 18, 2025 | 82.50 | 89.99 | 81.88 | 89.99 | - | - | 11 |
| Aug 15, 2025 | 79.63 | 89.99 | 79.63 | 89.99 | - | 0.01% | 4 |
| Aug 14, 2025 | 85.01 | 89.98 | 85.00 | 89.98 | - | -0.01% | 101 |
| Aug 13, 2025 | 85.03 | 89.99 | 85.03 | 89.99 | - | 3.44% | 57 |
| Aug 12, 2025 | 86.99 | 87.00 | 82.95 | 87.00 | - | 2.35% | 9,008 |
| Aug 11, 2025 | 84.99 | 85.00 | 79.20 | 85.00 | - | 2.40% | 56 |
| Aug 8, 2025 | 78.59 | 88.58 | 78.59 | 83.01 | - | 3.76% | 266 |
| Aug 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 0.01% | 1 |
| Aug 6, 2025 | 76.99 | 79.99 | 76.99 | 79.99 | - | 1.25% | 306 |
| Aug 5, 2025 | 73.02 | 79.00 | 73.02 | 79.00 | - | 1.28% | 584 |
| Aug 4, 2025 | 79.97 | 79.97 | 75.03 | 78.00 | - | -2.26% | 1,264 |
| Aug 1, 2025 | 79.12 | 79.80 | 79.09 | 79.80 | - | -0.05% | 28 |
| Jul 31, 2025 | 78.41 | 79.92 | 78.41 | 79.84 | - | -0.01% | 32 |
| Jul 30, 2025 | 79.12 | 79.85 | 79.10 | 79.85 | - | 0.30% | 23 |
| Jul 29, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | - | - | - |
| Jul 28, 2025 | 79.95 | 79.95 | 78.64 | 79.61 | - | -0.43% | 66 |
| Jul 25, 2025 | 79.90 | 79.95 | 79.23 | 79.95 | - | -0.04% | 15 |
| Jul 24, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | - | - | - |
| Jul 23, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | - | - | - |
| Jul 22, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | - | - | - |
| Jul 21, 2025 | 79.98 | 79.98 | 77.00 | 79.98 | - | 0.03% | 37 |
| Jul 18, 2025 | 79.24 | 79.96 | 79.24 | 79.96 | - | -0.03% | 2 |
| Jul 17, 2025 | 78.72 | 79.98 | 78.71 | 79.98 | - | -0.02% | 4 |
| Jul 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jul 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | 2 |
| Jul 14, 2025 | 80.00 | 80.00 | 77.77 | 80.00 | - | - | 129 |
| Jul 11, 2025 | 78.64 | 80.00 | 78.63 | 80.00 | - | 1.81% | 7 |
| Jul 10, 2025 | 78.00 | 79.87 | 78.00 | 78.58 | - | -0.71% | 10,004 |
| Jul 9, 2025 | 76.52 | 79.14 | 76.52 | 79.14 | - | 1.71% | 18 |
| Jul 8, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | - | 1.04% | 8 |
| Jul 7, 2025 | 79.98 | 79.98 | 77.01 | 77.01 | - | -2.01% | 6 |
| Jul 4, 2025 | 78.32 | 79.89 | 78.32 | 78.59 | - | -0.52% | 3 |
| Jul 3, 2025 | 78.23 | 79.89 | 78.23 | 79.00 | - | -1.24% | 52 |
| Jul 2, 2025 | 78.64 | 79.99 | 78.64 | 79.99 | - | - | 701 |
| Jul 1, 2025 | 78.62 | 79.99 | 78.62 | 79.99 | - | - | 82 |
| Jun 30, 2025 | 80.55 | 80.55 | 78.36 | 79.99 | - | -0.01% | 12,011 |
| Jun 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jun 26, 2025 | 76.97 | 80.00 | 75.00 | 80.00 | - | - | 948 |
| Jun 25, 2025 | 78.77 | 80.00 | 78.77 | 80.00 | - | 0.14% | 26 |
| Jun 24, 2025 | 79.00 | 79.89 | 76.05 | 79.89 | - | - | 7,349 |
| Jun 23, 2025 | 79.09 | 79.89 | 77.81 | 79.89 | - | 1.13% | 4,413 |
| Jun 20, 2025 | 78.13 | 80.00 | 77.82 | 79.00 | - | -1.24% | 387 |
| Jun 18, 2025 | 80.30 | 80.30 | 78.03 | 79.99 | - | -0.01% | 282 |