Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 110.00
0.00 (0.00%)
At close: Oct 30, 2026
BVMF:NEWU11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.50 | 110.00 | 102.12 | 110.00 | 110.00 | 0.65% | 173 |
| Oct 28, 2026 | 107.82 | 109.99 | 107.00 | 109.99 | 109.29 | -0.01% | 18,679 |
| Oct 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.30 | - | 2 |
| Oct 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.30 | - | 2 |
| Oct 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.30 | - | 4 |
| Oct 19, 2026 | 110.00 | 110.00 | 108.58 | 110.00 | 109.30 | - | 12 |
| Oct 16, 2026 | 110.00 | 110.00 | 108.50 | 110.00 | 109.30 | 0.01% | 70 |
| Oct 15, 2026 | 109.20 | 109.99 | 109.20 | 109.99 | 109.29 | - | 119 |
| Oct 14, 2026 | 110.00 | 110.00 | 108.63 | 109.99 | 109.29 | -0.01% | 127 |
| Oct 13, 2026 | 110.00 | 110.00 | 109.99 | 110.00 | 109.30 | - | 35 |
| Oct 9, 2026 | 105.29 | 110.00 | 105.29 | 110.00 | 109.30 | 0.64% | 23 |
| Sep 30, 2026 | 106.51 | 110.00 | 106.51 | 110.00 | 108.60 | - | 12 |
| Sep 29, 2026 | 109.50 | 110.00 | 105.09 | 110.00 | 108.60 | 0.93% | 152 |
| Sep 28, 2026 | 107.58 | 108.99 | 104.03 | 108.99 | 107.61 | -0.91% | 144 |
| Sep 24, 2026 | 108.72 | 109.99 | 107.00 | 109.99 | 108.59 | 1.36% | 24 |
| Sep 18, 2026 | 107.51 | 108.51 | 107.51 | 108.51 | 107.13 | -0.23% | 2 |
| Sep 17, 2026 | 107.54 | 108.76 | 107.54 | 108.76 | 107.38 | 0.24% | 4 |
| Sep 16, 2026 | 107.69 | 108.50 | 107.69 | 108.50 | 107.12 | 0.46% | 2 |
| Sep 15, 2026 | 108.25 | 109.82 | 107.02 | 108.00 | 106.63 | -1.82% | 894 |
| Sep 14, 2026 | 108.10 | 110.00 | 107.77 | 110.00 | 108.60 | - | 6,518 |
| Sep 11, 2026 | 107.85 | 110.00 | 107.02 | 110.00 | 108.60 | - | 191 |
| Sep 2, 2026 | 108.00 | 110.00 | 107.29 | 110.00 | 108.60 | -2.65% | 64 |
| Sep 1, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 111.56 | 4.33% | 5 |
| Aug 28, 2026 | 107.79 | 109.00 | 107.25 | 109.00 | 106.93 | -0.91% | 440 |
| Aug 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 107.91 | 0.27% | 14 |
| Aug 25, 2026 | 107.09 | 109.70 | 107.09 | 109.70 | 107.61 | -0.27% | 152 |
| Aug 19, 2026 | 107.02 | 110.00 | 107.02 | 110.00 | 107.91 | 0.92% | 113 |
| Aug 14, 2026 | 109.00 | 109.00 | 107.01 | 109.00 | 106.93 | -1.54% | 185 |
| Aug 13, 2026 | 106.51 | 110.70 | 106.51 | 110.70 | 108.59 | 0.73% | 14 |
| Aug 11, 2026 | 105.88 | 109.95 | 105.88 | 109.90 | 107.81 | -0.04% | 7 |
| Aug 7, 2026 | 105.81 | 109.94 | 105.81 | 109.94 | 107.85 | -0.05% | 3 |
| Aug 6, 2026 | 105.05 | 109.99 | 105.05 | 109.99 | 107.90 | 1.84% | 9 |
| Aug 5, 2026 | 105.01 | 109.80 | 105.00 | 108.00 | 105.95 | -1.82% | 110 |
| Aug 4, 2026 | 106.01 | 110.00 | 106.01 | 110.00 | 107.91 | -0.26% | 8 |
| Aug 3, 2026 | 110.29 | 110.29 | 105.00 | 110.29 | 108.19 | - | 34 |
| Jul 31, 2026 | 106.01 | 113.27 | 101.01 | 110.99 | 108.19 | 1.83% | 1,309 |
| Jul 30, 2026 | 107.01 | 112.84 | 101.00 | 109.00 | 106.25 | -1.33% | 2,046 |
| Jul 29, 2026 | 107.96 | 113.28 | 100.02 | 110.47 | 107.68 | -3.10% | 1,093 |
| Jul 28, 2026 | 109.08 | 114.98 | 109.08 | 114.00 | 111.13 | -2.56% | 9 |
| Jul 24, 2026 | 117.60 | 117.60 | 112.14 | 117.00 | 114.05 | -0.51% | 30 |
| Jul 20, 2026 | 116.71 | 117.60 | 116.71 | 117.60 | 114.63 | -0.29% | 17 |
| Jul 17, 2026 | 113.25 | 117.94 | 109.23 | 117.94 | 114.97 | -0.04% | 32 |
| Jul 16, 2026 | 113.50 | 118.00 | 113.50 | 117.99 | 115.01 | 3.96% | 39 |
| Jul 15, 2026 | 109.21 | 113.50 | 107.00 | 113.50 | 110.64 | 1.80% | 250 |
| Jul 14, 2026 | 108.39 | 111.49 | 105.80 | 111.49 | 108.68 | - | 12 |
| Jul 13, 2026 | 107.02 | 111.49 | 101.01 | 111.49 | 108.68 | -0.45% | 6 |
| Jul 10, 2026 | 108.39 | 111.99 | 108.39 | 111.99 | 109.17 | -0.14% | 51 |
| Jul 9, 2026 | 111.64 | 112.15 | 107.16 | 112.15 | 109.32 | -0.08% | 31 |
| Jul 8, 2026 | 112.06 | 112.24 | 111.75 | 112.24 | 109.41 | -0.90% | 15 |
| Jul 6, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 110.40 | 0.20% | 1 |