Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 104.50
-0.01 (-0.01%)
At close: Mar 25, 2026
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.01% | 11 |
| Mar 23, 2026 | 103.68 | 104.51 | 103.68 | 104.51 | 104.51 | -0.15% | 2 |
| Mar 20, 2026 | 101.02 | 104.67 | 101.02 | 104.67 | 104.67 | 1.62% | 2 |
| Mar 16, 2026 | 103.01 | 103.01 | 103.00 | 103.00 | 103.00 | - | 2 |
| Mar 13, 2026 | 103.41 | 104.99 | 103.00 | 103.00 | 103.00 | -2.78% | 147 |
| Mar 12, 2026 | 105.93 | 105.94 | 105.93 | 105.94 | 105.94 | 0.13% | 10 |
| Mar 11, 2026 | 95.02 | 105.80 | 95.00 | 105.80 | 105.80 | 5.81% | 233 |
| Mar 10, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.01% | 21 |
| Mar 9, 2026 | 101.39 | 101.39 | 99.13 | 100.00 | 100.00 | -1.91% | 3 |
| Mar 6, 2026 | 99.00 | 101.95 | 95.50 | 101.95 | 101.95 | -0.82% | 723 |
| Mar 4, 2026 | 102.98 | 102.98 | 96.06 | 102.79 | 102.79 | - | 289 |
| Mar 3, 2026 | 98.00 | 102.79 | 96.00 | 102.79 | 102.79 | -0.13% | 78 |
| Mar 2, 2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 5.00% | 1 |
| Feb 26, 2026 | 95.00 | 98.03 | 92.00 | 98.02 | 97.77 | -0.01% | 169 |
| Feb 25, 2026 | 98.81 | 98.81 | 96.26 | 98.03 | 97.78 | -1.97% | 130 |
| Feb 24, 2026 | 102.82 | 104.98 | 92.97 | 100.00 | 99.74 | -2.06% | 188 |
| Feb 23, 2026 | 105.94 | 105.94 | 102.01 | 102.10 | 101.84 | -3.26% | 655 |
| Feb 20, 2026 | 105.54 | 105.54 | 103.02 | 105.54 | 105.27 | -0.43% | 7 |
| Feb 18, 2026 | 104.01 | 107.00 | 104.01 | 106.00 | 105.73 | -0.93% | 132 |
| Feb 12, 2026 | 106.07 | 107.00 | 105.00 | 107.00 | 106.73 | - | 125 |
| Feb 11, 2026 | 106.00 | 107.44 | 106.00 | 107.00 | 106.73 | -4.46% | 129 |
| Feb 10, 2026 | 105.03 | 111.99 | 105.00 | 111.99 | 111.70 | 5.65% | 150 |
| Feb 6, 2026 | 105.04 | 107.48 | 104.97 | 106.00 | 105.73 | -1.83% | 140 |
| Feb 5, 2026 | 104.39 | 107.98 | 104.09 | 107.98 | 107.70 | 2.35% | 134 |
| Feb 3, 2026 | 107.00 | 107.00 | 102.66 | 105.50 | 105.23 | -1.41% | 655 |
| Jan 30, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 106.49 | -2.01% | 2 |
| Jan 29, 2026 | 108.35 | 109.20 | 106.78 | 109.20 | 89.83 | -1.16% | 8 |
| Jan 28, 2026 | 109.43 | 110.48 | 109.43 | 110.48 | 90.88 | 0.01% | 15 |
| Jan 27, 2026 | 109.22 | 110.47 | 109.22 | 110.47 | 90.87 | -0.11% | 3 |
| Jan 26, 2026 | 110.58 | 110.59 | 110.58 | 110.59 | 90.97 | -0.32% | 10 |
| Jan 23, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 91.26 | -0.02% | 1 |
| Jan 21, 2026 | 105.99 | 110.96 | 105.88 | 110.96 | 91.28 | 1.80% | 22 |
| Jan 20, 2026 | 105.92 | 109.00 | 105.92 | 109.00 | 89.67 | 0.04% | 3 |
| Jan 16, 2026 | 108.99 | 108.99 | 106.78 | 108.96 | 89.63 | 1.01% | 34 |
| Jan 15, 2026 | 106.08 | 107.87 | 102.51 | 107.87 | 88.74 | -0.11% | 104 |
| Jan 14, 2026 | 104.03 | 107.99 | 102.00 | 107.99 | 88.83 | 1.88% | 98 |
| Jan 13, 2026 | 106.16 | 107.80 | 105.31 | 106.00 | 87.20 | -4.42% | 101 |
| Jan 12, 2026 | 110.95 | 110.95 | 108.11 | 110.90 | 91.23 | 3.64% | 17 |
| Jan 9, 2026 | 107.51 | 108.77 | 106.64 | 107.00 | 88.02 | -0.93% | 75 |
| Jan 8, 2026 | 104.22 | 110.58 | 101.60 | 108.00 | 88.84 | -2.66% | 507 |
| Jan 7, 2026 | 101.01 | 110.95 | 101.01 | 110.95 | 91.27 | 5.67% | 14 |
| Jan 6, 2026 | 99.04 | 105.00 | 99.04 | 105.00 | 86.37 | 0.02% | 3 |
| Jan 5, 2026 | 102.05 | 104.99 | 98.05 | 104.98 | 86.36 | 0.94% | 6 |
| Jan 2, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 85.55 | -0.95% | 6 |
| Dec 30, 2025 | 103.49 | 105.00 | 103.49 | 105.00 | 86.37 | - | 3 |
| Dec 29, 2025 | 102.76 | 105.00 | 102.76 | 105.00 | 86.37 | - | 4 |
| Dec 26, 2025 | 100.74 | 105.28 | 98.76 | 105.00 | 86.37 | -0.27% | 992 |
| Dec 23, 2025 | 100.01 | 105.28 | 100.01 | 105.28 | 86.60 | 0.27% | 8 |
| Dec 22, 2025 | 104.04 | 105.00 | 97.99 | 105.00 | 86.37 | - | 700 |
| Dec 17, 2025 | 102.07 | 105.00 | 102.07 | 105.00 | 86.37 | 0.01% | 1 |