Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 102.00
0.00 (0.00%)
At close: Nov 11, 2025
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 100.15 | 102.00 | 100.15 | 102.00 | 102.00 | - | 22 |
| Nov 11, 2025 | 96.08 | 102.00 | 96.06 | 102.00 | 102.00 | 2.05% | 8 |
| Nov 10, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | - |
| Nov 7, 2025 | 100.15 | 100.15 | 99.93 | 99.95 | 99.95 | -0.04% | 39 |
| Nov 6, 2025 | 98.38 | 102.99 | 96.02 | 99.99 | 99.99 | -5.05% | 221 |
| Nov 5, 2025 | 98.68 | 109.99 | 90.02 | 105.31 | 105.31 | 6.72% | 79 |
| Nov 4, 2025 | 96.63 | 98.68 | 95.23 | 98.68 | 98.68 | - | 1,271 |
| Nov 3, 2025 | 97.78 | 98.68 | 97.03 | 98.68 | 98.68 | -0.25% | 7 |
| Oct 31, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - | - |
| Oct 30, 2025 | 97.51 | 98.93 | 95.05 | 98.93 | 98.68 | 0.02% | 818 |
| Oct 29, 2025 | 97.63 | 98.94 | 91.01 | 98.91 | 98.66 | -0.03% | 128 |
| Oct 28, 2025 | 97.10 | 98.94 | 97.10 | 98.94 | 98.69 | 0.01% | 22 |
| Oct 27, 2025 | 97.96 | 98.93 | 97.96 | 98.93 | 98.68 | - | 3 |
| Oct 24, 2025 | 98.94 | 98.94 | 96.78 | 98.93 | 98.68 | -0.01% | 53 |
| Oct 23, 2025 | 96.96 | 98.94 | 96.96 | 98.94 | 98.69 | - | 30 |
| Oct 22, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.69 | - | - |
| Oct 21, 2025 | 97.74 | 98.94 | 97.74 | 98.94 | 98.69 | - | 9 |
| Oct 20, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.69 | - | - |
| Oct 17, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.69 | - | - |
| Oct 16, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.69 | 0.01% | 1 |
| Oct 15, 2025 | 95.71 | 98.93 | 95.71 | 98.93 | 98.68 | -0.01% | 3 |
| Oct 14, 2025 | 94.43 | 98.94 | 94.43 | 98.94 | 98.69 | 1.45% | 156 |
| Oct 13, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.28 | 0.63% | 1 |
| Oct 10, 2025 | 95.01 | 98.94 | 95.01 | 96.92 | 96.68 | -0.08% | 12 |
| Oct 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.76 | - | - |
| Oct 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.76 | - | - |
| Oct 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.76 | - | - |
| Oct 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.76 | - | - |
| Oct 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.76 | - | - |
| Oct 2, 2025 | 95.80 | 97.00 | 95.80 | 97.00 | 96.76 | - | 9 |
| Oct 1, 2025 | 96.98 | 97.00 | 92.03 | 97.00 | 96.76 | 1.05% | 210 |
| Sep 30, 2025 | 92.39 | 95.99 | 92.39 | 95.99 | 95.75 | 0.01% | 41 |
| Sep 29, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.54 | - | - |
| Sep 26, 2025 | 95.96 | 95.98 | 92.14 | 95.98 | 95.54 | 0.03% | 74 |
| Sep 25, 2025 | 94.94 | 95.95 | 94.22 | 95.95 | 95.51 | - | 37 |
| Sep 24, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.51 | - | - |
| Sep 23, 2025 | 95.50 | 95.95 | 95.50 | 95.95 | 95.51 | - | 12 |
| Sep 22, 2025 | 95.95 | 95.96 | 95.95 | 95.95 | 95.51 | 0.01% | 5 |
| Sep 19, 2025 | 95.14 | 95.94 | 95.14 | 95.94 | 95.50 | 0.04% | 2 |
| Sep 18, 2025 | 95.08 | 95.95 | 95.08 | 95.90 | 95.46 | - | 7 |
| Sep 17, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.46 | - | - |
| Sep 16, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.46 | - | - |
| Sep 15, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.46 | -0.08% | 5,308 |
| Sep 12, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.54 | - | - |
| Sep 11, 2025 | 95.95 | 95.98 | 95.95 | 95.98 | 95.54 | 0.08% | 25 |
| Sep 10, 2025 | 94.15 | 95.98 | 94.15 | 95.90 | 95.46 | -0.08% | 14 |
| Sep 9, 2025 | 94.02 | 95.98 | 94.02 | 95.98 | 95.54 | 0.01% | 164 |
| Sep 8, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.53 | - | 17 |
| Sep 5, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.53 | - | 20 |
| Sep 4, 2025 | 94.11 | 95.99 | 90.01 | 95.97 | 95.53 | -0.02% | 50 |