Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 106.07
-0.93 (-0.87%)
Last updated: Feb 12, 2026, 11:05 AM GMT-3
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 106.00 | 107.44 | 106.00 | 107.00 | 107.00 | -4.46% | 129 |
| Feb 10, 2026 | 105.03 | 111.99 | 105.00 | 111.99 | 111.99 | 5.65% | 150 |
| Feb 6, 2026 | 105.04 | 107.48 | 104.97 | 106.00 | 106.00 | -1.83% | 140 |
| Feb 5, 2026 | 104.39 | 107.98 | 104.09 | 107.98 | 107.98 | 2.35% | 134 |
| Feb 3, 2026 | 107.00 | 107.00 | 102.66 | 105.50 | 105.50 | -1.41% | 655 |
| Jan 30, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 106.76 | -2.01% | 2 |
| Jan 29, 2026 | 108.35 | 109.20 | 106.78 | 109.20 | 90.06 | -1.16% | 8 |
| Jan 28, 2026 | 109.43 | 110.48 | 109.43 | 110.48 | 91.11 | 0.01% | 15 |
| Jan 27, 2026 | 109.22 | 110.47 | 109.22 | 110.47 | 91.11 | -0.11% | 3 |
| Jan 26, 2026 | 110.58 | 110.59 | 110.58 | 110.59 | 91.21 | -0.32% | 10 |
| Jan 23, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 91.49 | -0.02% | 1 |
| Jan 21, 2026 | 105.99 | 110.96 | 105.88 | 110.96 | 91.51 | 1.80% | 22 |
| Jan 20, 2026 | 105.92 | 109.00 | 105.92 | 109.00 | 89.89 | 0.04% | 3 |
| Jan 16, 2026 | 108.99 | 108.99 | 106.78 | 108.96 | 89.86 | 1.01% | 34 |
| Jan 15, 2026 | 106.08 | 107.87 | 102.51 | 107.87 | 88.96 | -0.11% | 104 |
| Jan 14, 2026 | 104.03 | 107.99 | 102.00 | 107.99 | 89.06 | 1.88% | 98 |
| Jan 13, 2026 | 106.16 | 107.80 | 105.31 | 106.00 | 87.42 | -4.42% | 101 |
| Jan 12, 2026 | 110.95 | 110.95 | 108.11 | 110.90 | 91.46 | 3.64% | 17 |
| Jan 9, 2026 | 107.51 | 108.77 | 106.64 | 107.00 | 88.24 | -0.93% | 75 |
| Jan 8, 2026 | 104.22 | 110.58 | 101.60 | 108.00 | 89.07 | -2.66% | 507 |
| Jan 7, 2026 | 101.01 | 110.95 | 101.01 | 110.95 | 91.50 | 5.67% | 14 |
| Jan 6, 2026 | 99.04 | 105.00 | 99.04 | 105.00 | 86.60 | 0.02% | 3 |
| Jan 5, 2026 | 102.05 | 104.99 | 98.05 | 104.98 | 86.58 | 0.94% | 6 |
| Jan 2, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 85.77 | -0.95% | 6 |
| Dec 30, 2025 | 103.49 | 105.00 | 103.49 | 105.00 | 86.60 | - | 3 |
| Dec 29, 2025 | 102.76 | 105.00 | 102.76 | 105.00 | 86.60 | - | 4 |
| Dec 26, 2025 | 100.74 | 105.28 | 98.76 | 105.00 | 86.60 | -0.27% | 992 |
| Dec 23, 2025 | 100.01 | 105.28 | 100.01 | 105.28 | 86.83 | 0.27% | 8 |
| Dec 22, 2025 | 104.04 | 105.00 | 97.99 | 105.00 | 86.60 | - | 700 |
| Dec 17, 2025 | 102.07 | 105.00 | 102.07 | 105.00 | 86.60 | 0.01% | 1 |
| Dec 16, 2025 | 103.33 | 104.99 | 103.33 | 104.99 | 86.59 | -0.01% | 4 |
| Dec 15, 2025 | 100.37 | 105.00 | 100.37 | 105.00 | 86.60 | 0.01% | 3 |
| Dec 12, 2025 | 104.30 | 104.99 | 104.00 | 104.99 | 86.59 | -0.22% | 22 |
| Dec 9, 2025 | 100.01 | 105.22 | 100.01 | 105.22 | 86.78 | - | 18 |
| Dec 8, 2025 | 105.00 | 105.22 | 105.00 | 105.22 | 86.78 | -0.07% | 670 |
| Dec 3, 2025 | 103.09 | 105.29 | 103.09 | 105.29 | 86.83 | 0.37% | 5 |
| Dec 2, 2025 | 101.80 | 104.90 | 101.80 | 104.90 | 86.51 | -0.09% | 14 |
| Dec 1, 2025 | 102.00 | 104.99 | 98.72 | 104.99 | 86.59 | -0.26% | 132 |
| Nov 28, 2025 | 105.27 | 105.27 | 100.48 | 105.26 | 86.60 | 2.20% | 6 |
| Nov 27, 2025 | 102.99 | 102.99 | 97.99 | 102.99 | 84.74 | 0.99% | 6 |
| Nov 26, 2025 | 100.00 | 101.99 | 100.00 | 101.98 | 83.91 | 1.98% | 71,222 |
| Nov 24, 2025 | 94.11 | 100.00 | 94.11 | 100.00 | 82.28 | - | 219 |
| Nov 21, 2025 | 96.64 | 105.27 | 96.64 | 100.00 | 82.28 | - | 931 |
| Nov 19, 2025 | 92.05 | 100.00 | 92.05 | 100.00 | 82.28 | - | 24 |
| Nov 18, 2025 | 90.15 | 100.00 | 90.15 | 100.00 | 82.28 | 3.09% | 2,312 |
| Nov 17, 2025 | 96.94 | 99.96 | 90.10 | 97.00 | 79.81 | -2.96% | 176 |
| Nov 14, 2025 | 100.10 | 100.16 | 97.16 | 99.96 | 82.24 | -1.94% | 10 |
| Nov 13, 2025 | 98.99 | 101.94 | 98.99 | 101.94 | 83.87 | -0.06% | 2 |
| Nov 12, 2025 | 100.15 | 102.00 | 100.15 | 102.00 | 83.92 | - | 22 |
| Nov 11, 2025 | 96.08 | 102.00 | 96.06 | 102.00 | 83.92 | 2.05% | 8 |