Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 109.70
-0.30 (-0.27%)
Last updated: Aug 25, 2026, 1:27 PM GMT-3
BVMF:NEWU11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 107.09 | 109.70 | 107.09 | 109.70 | 109.70 | -0.27% | 152 |
| Aug 19, 2026 | 107.02 | 110.00 | 107.02 | 110.00 | 110.00 | 0.92% | 113 |
| Aug 14, 2026 | 109.00 | 109.00 | 107.01 | 109.00 | 109.00 | -1.54% | 185 |
| Aug 13, 2026 | 106.51 | 110.70 | 106.51 | 110.70 | 110.70 | 0.73% | 14 |
| Aug 11, 2026 | 105.88 | 109.95 | 105.88 | 109.90 | 109.90 | -0.04% | 7 |
| Aug 7, 2026 | 105.81 | 109.94 | 105.81 | 109.94 | 109.94 | -0.05% | 3 |
| Aug 6, 2026 | 105.05 | 109.99 | 105.05 | 109.99 | 109.99 | 1.84% | 9 |
| Aug 5, 2026 | 105.01 | 109.80 | 105.00 | 108.00 | 108.00 | -1.82% | 110 |
| Aug 4, 2026 | 106.01 | 110.00 | 106.01 | 110.00 | 110.00 | -0.26% | 8 |
| Aug 3, 2026 | 110.29 | 110.29 | 105.00 | 110.29 | 110.29 | - | 34 |
| Jul 31, 2026 | 106.01 | 113.27 | 101.01 | 110.99 | 110.29 | 1.83% | 1,309 |
| Jul 30, 2026 | 107.01 | 112.84 | 101.00 | 109.00 | 108.31 | -1.33% | 2,046 |
| Jul 29, 2026 | 107.96 | 113.28 | 100.02 | 110.47 | 109.77 | -3.10% | 1,093 |
| Jul 28, 2026 | 109.08 | 114.98 | 109.08 | 114.00 | 113.28 | -2.56% | 9 |
| Jul 24, 2026 | 117.60 | 117.60 | 112.14 | 117.00 | 116.26 | -0.51% | 30 |
| Jul 20, 2026 | 116.71 | 117.60 | 116.71 | 117.60 | 116.86 | -0.29% | 17 |
| Jul 17, 2026 | 113.25 | 117.94 | 109.23 | 117.94 | 117.20 | -0.04% | 32 |
| Jul 16, 2026 | 113.50 | 118.00 | 113.50 | 117.99 | 117.25 | 3.96% | 39 |
| Jul 15, 2026 | 109.21 | 113.50 | 107.00 | 113.50 | 112.78 | 1.80% | 250 |
| Jul 14, 2026 | 108.39 | 111.49 | 105.80 | 111.49 | 110.79 | - | 12 |
| Jul 13, 2026 | 107.02 | 111.49 | 101.01 | 111.49 | 110.79 | -0.45% | 6 |
| Jul 10, 2026 | 108.39 | 111.99 | 108.39 | 111.99 | 111.28 | -0.14% | 51 |
| Jul 9, 2026 | 111.64 | 112.15 | 107.16 | 112.15 | 111.44 | -0.08% | 31 |
| Jul 8, 2026 | 112.06 | 112.24 | 111.75 | 112.24 | 111.53 | -0.90% | 15 |
| Jul 6, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 112.55 | 0.20% | 1 |
| Jul 3, 2026 | 113.03 | 113.03 | 113.03 | 113.03 | 112.32 | -0.58% | 1 |
| Jun 30, 2026 | 113.02 | 114.29 | 113.02 | 114.29 | 112.97 | - | 2 |
| Jun 26, 2026 | 112.33 | 114.29 | 112.32 | 114.29 | 112.97 | - | 11 |
| Jun 24, 2026 | 112.05 | 114.29 | 112.05 | 114.29 | 112.97 | 0.16% | 6 |
| Jun 23, 2026 | 112.12 | 114.11 | 112.12 | 114.11 | 112.80 | -0.20% | 53 |
| Jun 22, 2026 | 112.00 | 114.34 | 112.00 | 114.34 | 113.02 | -0.03% | 14 |
| Jun 19, 2026 | 112.75 | 114.37 | 112.75 | 114.37 | 113.05 | -0.01% | 2 |
| Jun 17, 2026 | 111.47 | 114.38 | 111.47 | 114.38 | 113.06 | 0.24% | 3 |
| Jun 15, 2026 | 109.55 | 114.11 | 109.55 | 114.11 | 112.80 | - | 106 |
| Jun 11, 2026 | 109.50 | 114.11 | 109.50 | 114.11 | 112.80 | 1.72% | 368 |
| Jun 8, 2026 | 112.18 | 112.18 | 112.18 | 112.18 | 110.89 | 0.35% | 17 |
| May 29, 2026 | 107.89 | 112.19 | 107.89 | 112.19 | 110.50 | 0.01% | 3 |
| May 28, 2026 | 108.05 | 112.18 | 108.05 | 112.18 | 110.49 | 0.01% | 10 |
| May 27, 2026 | 108.01 | 112.18 | 108.01 | 112.17 | 110.48 | 0.26% | 4 |
| May 26, 2026 | 109.11 | 112.18 | 108.00 | 111.88 | 110.20 | -1.85% | 325 |
| May 25, 2026 | 106.28 | 113.99 | 106.28 | 113.99 | 112.27 | 5.69% | 17 |
| May 22, 2026 | 112.00 | 112.00 | 107.85 | 107.85 | 106.23 | - | 2 |
| May 21, 2026 | 107.21 | 113.98 | 106.23 | 107.85 | 106.23 | -0.13% | 318 |
| May 20, 2026 | 108.00 | 112.96 | 102.13 | 107.99 | 106.36 | -0.01% | 211 |
| May 19, 2026 | 112.07 | 112.07 | 105.40 | 108.00 | 106.37 | -5.69% | 2,519 |
| May 18, 2026 | 114.51 | 114.51 | 113.07 | 114.51 | 112.79 | 0.01% | 64 |
| May 14, 2026 | 112.36 | 114.79 | 112.36 | 114.50 | 112.78 | 0.08% | 21 |
| May 13, 2026 | 112.30 | 114.41 | 112.30 | 114.41 | 112.69 | - | 2 |
| May 12, 2026 | 111.48 | 114.41 | 110.69 | 114.41 | 112.69 | -0.03% | 5 |
| May 11, 2026 | 111.57 | 114.45 | 105.15 | 114.45 | 112.73 | - | 560 |