Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 108.51
-0.25 (-0.23%)
At close: Sep 18, 2026
BVMF:NEWU11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 107.54 | 108.76 | 107.54 | 108.76 | 108.76 | 0.24% | 4 |
| Sep 16, 2026 | 107.69 | 108.50 | 107.69 | 108.50 | 108.50 | 0.46% | 2 |
| Sep 15, 2026 | 108.25 | 109.82 | 107.02 | 108.00 | 108.00 | -1.82% | 894 |
| Sep 14, 2026 | 108.10 | 110.00 | 107.77 | 110.00 | 110.00 | - | 6,518 |
| Sep 11, 2026 | 107.85 | 110.00 | 107.02 | 110.00 | 110.00 | - | 191 |
| Sep 2, 2026 | 108.00 | 110.00 | 107.29 | 110.00 | 110.00 | -2.65% | 64 |
| Sep 1, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 4.33% | 5 |
| Aug 28, 2026 | 107.79 | 109.00 | 107.25 | 109.00 | 108.30 | -0.91% | 440 |
| Aug 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.29 | 0.27% | 14 |
| Aug 25, 2026 | 107.09 | 109.70 | 107.09 | 109.70 | 109.00 | -0.27% | 152 |
| Aug 19, 2026 | 107.02 | 110.00 | 107.02 | 110.00 | 109.29 | 0.92% | 113 |
| Aug 14, 2026 | 109.00 | 109.00 | 107.01 | 109.00 | 108.30 | -1.54% | 185 |
| Aug 13, 2026 | 106.51 | 110.70 | 106.51 | 110.70 | 109.99 | 0.73% | 14 |
| Aug 11, 2026 | 105.88 | 109.95 | 105.88 | 109.90 | 109.19 | -0.04% | 7 |
| Aug 7, 2026 | 105.81 | 109.94 | 105.81 | 109.94 | 109.23 | -0.05% | 3 |
| Aug 6, 2026 | 105.05 | 109.99 | 105.05 | 109.99 | 109.28 | 1.84% | 9 |
| Aug 5, 2026 | 105.01 | 109.80 | 105.00 | 108.00 | 107.31 | -1.82% | 110 |
| Aug 4, 2026 | 106.01 | 110.00 | 106.01 | 110.00 | 109.29 | -0.26% | 8 |
| Aug 3, 2026 | 110.29 | 110.29 | 105.00 | 110.29 | 109.58 | - | 34 |
| Jul 31, 2026 | 106.01 | 113.27 | 101.01 | 110.99 | 109.58 | 1.83% | 1,309 |
| Jul 30, 2026 | 107.01 | 112.84 | 101.00 | 109.00 | 107.62 | -1.33% | 2,046 |
| Jul 29, 2026 | 107.96 | 113.28 | 100.02 | 110.47 | 109.07 | -3.10% | 1,093 |
| Jul 28, 2026 | 109.08 | 114.98 | 109.08 | 114.00 | 112.55 | -2.56% | 9 |
| Jul 24, 2026 | 117.60 | 117.60 | 112.14 | 117.00 | 115.52 | -0.51% | 30 |
| Jul 20, 2026 | 116.71 | 117.60 | 116.71 | 117.60 | 116.11 | -0.29% | 17 |
| Jul 17, 2026 | 113.25 | 117.94 | 109.23 | 117.94 | 116.44 | -0.04% | 32 |
| Jul 16, 2026 | 113.50 | 118.00 | 113.50 | 117.99 | 116.49 | 3.96% | 39 |
| Jul 15, 2026 | 109.21 | 113.50 | 107.00 | 113.50 | 112.06 | 1.80% | 250 |
| Jul 14, 2026 | 108.39 | 111.49 | 105.80 | 111.49 | 110.08 | - | 12 |
| Jul 13, 2026 | 107.02 | 111.49 | 101.01 | 111.49 | 110.08 | -0.45% | 6 |
| Jul 10, 2026 | 108.39 | 111.99 | 108.39 | 111.99 | 110.57 | -0.14% | 51 |
| Jul 9, 2026 | 111.64 | 112.15 | 107.16 | 112.15 | 110.73 | -0.08% | 31 |
| Jul 8, 2026 | 112.06 | 112.24 | 111.75 | 112.24 | 110.82 | -0.90% | 15 |
| Jul 6, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 111.82 | 0.20% | 1 |
| Jul 3, 2026 | 113.03 | 113.03 | 113.03 | 113.03 | 111.60 | -0.58% | 1 |
| Jun 30, 2026 | 113.02 | 114.29 | 113.02 | 114.29 | 112.25 | - | 2 |
| Jun 26, 2026 | 112.33 | 114.29 | 112.32 | 114.29 | 112.25 | - | 11 |
| Jun 24, 2026 | 112.05 | 114.29 | 112.05 | 114.29 | 112.25 | 0.16% | 6 |
| Jun 23, 2026 | 112.12 | 114.11 | 112.12 | 114.11 | 112.07 | -0.20% | 53 |
| Jun 22, 2026 | 112.00 | 114.34 | 112.00 | 114.34 | 112.30 | -0.03% | 14 |
| Jun 19, 2026 | 112.75 | 114.37 | 112.75 | 114.37 | 112.33 | -0.01% | 2 |
| Jun 17, 2026 | 111.47 | 114.38 | 111.47 | 114.38 | 112.34 | 0.24% | 3 |
| Jun 15, 2026 | 109.55 | 114.11 | 109.55 | 114.11 | 112.07 | - | 106 |
| Jun 11, 2026 | 109.50 | 114.11 | 109.50 | 114.11 | 112.07 | 1.72% | 368 |
| Jun 8, 2026 | 112.18 | 112.18 | 112.18 | 112.18 | 110.18 | 0.35% | 17 |
| May 29, 2026 | 107.89 | 112.19 | 107.89 | 112.19 | 109.79 | 0.01% | 3 |
| May 28, 2026 | 108.05 | 112.18 | 108.05 | 112.18 | 109.78 | 0.01% | 10 |
| May 27, 2026 | 108.01 | 112.18 | 108.01 | 112.17 | 109.77 | 0.26% | 4 |
| May 26, 2026 | 109.11 | 112.18 | 108.00 | 111.88 | 109.49 | -1.85% | 325 |
| May 25, 2026 | 106.28 | 113.99 | 106.28 | 113.99 | 111.55 | 5.69% | 17 |