Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 111.88
-2.11 (-1.85%)
Last updated: May 26, 2026, 5:00 PM GMT-3
BVMF:NEWU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 106.28 | 113.99 | 106.28 | 113.99 | 113.99 | 5.69% | 17 |
| May 22, 2026 | 112.00 | 112.00 | 107.85 | 107.85 | 107.85 | - | 2 |
| May 21, 2026 | 107.21 | 113.98 | 106.23 | 107.85 | 107.85 | -0.13% | 318 |
| May 20, 2026 | 108.00 | 112.96 | 102.13 | 107.99 | 107.99 | -0.01% | 211 |
| May 19, 2026 | 112.07 | 112.07 | 105.40 | 108.00 | 108.00 | -5.69% | 2,519 |
| May 18, 2026 | 114.51 | 114.51 | 113.07 | 114.51 | 114.51 | 0.01% | 64 |
| May 14, 2026 | 112.36 | 114.79 | 112.36 | 114.50 | 114.50 | 0.08% | 21 |
| May 13, 2026 | 112.30 | 114.41 | 112.30 | 114.41 | 114.41 | - | 2 |
| May 12, 2026 | 111.48 | 114.41 | 110.69 | 114.41 | 114.41 | -0.03% | 5 |
| May 11, 2026 | 111.57 | 114.45 | 105.15 | 114.45 | 114.45 | - | 560 |
| May 7, 2026 | 111.30 | 114.45 | 109.29 | 114.45 | 114.45 | 0.01% | 18 |
| May 6, 2026 | 114.00 | 114.44 | 114.00 | 114.44 | 114.44 | 0.36% | 231 |
| Apr 28, 2026 | 114.43 | 114.43 | 114.43 | 114.43 | 114.03 | - | 6 |
| Apr 27, 2026 | 110.00 | 114.43 | 108.81 | 114.43 | 114.03 | 1.27% | 9 |
| Apr 24, 2026 | 109.97 | 112.99 | 109.97 | 112.99 | 112.60 | 6.74% | 13 |
| Apr 23, 2026 | 105.89 | 105.89 | 104.23 | 105.86 | 105.49 | -0.12% | 3 |
| Apr 20, 2026 | 104.16 | 105.99 | 104.16 | 105.99 | 105.62 | 0.96% | 33 |
| Apr 17, 2026 | 103.10 | 104.98 | 103.10 | 104.98 | 104.61 | -0.02% | 3 |
| Apr 15, 2026 | 104.99 | 105.00 | 103.09 | 105.00 | 104.63 | - | 4 |
| Apr 14, 2026 | 103.13 | 105.00 | 97.97 | 105.00 | 104.63 | -0.02% | 809 |
| Apr 13, 2026 | 104.84 | 105.05 | 104.84 | 105.02 | 104.65 | 0.01% | 8 |
| Apr 10, 2026 | 109.96 | 109.96 | 105.01 | 105.01 | 104.64 | 0.02% | 7 |
| Apr 7, 2026 | 109.98 | 109.98 | 100.02 | 104.99 | 104.62 | - | 54 |
| Apr 6, 2026 | 104.41 | 104.99 | 104.41 | 104.99 | 104.62 | -0.03% | 3 |
| Mar 31, 2026 | 104.08 | 105.27 | 104.08 | 105.27 | 104.65 | 0.75% | 20 |
| Mar 26, 2026 | 101.85 | 104.49 | 101.85 | 104.49 | 103.88 | -0.01% | 3 |
| Mar 25, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 103.89 | -0.01% | 11 |
| Mar 23, 2026 | 103.68 | 104.51 | 103.68 | 104.51 | 103.90 | -0.15% | 2 |
| Mar 20, 2026 | 101.02 | 104.67 | 101.02 | 104.67 | 104.06 | 1.62% | 2 |
| Mar 16, 2026 | 103.01 | 103.01 | 103.00 | 103.00 | 102.40 | - | 2 |
| Mar 13, 2026 | 103.41 | 104.99 | 103.00 | 103.00 | 102.40 | -2.78% | 147 |
| Mar 12, 2026 | 105.93 | 105.94 | 105.93 | 105.94 | 105.32 | 0.13% | 10 |
| Mar 11, 2026 | 95.02 | 105.80 | 95.00 | 105.80 | 105.18 | 5.81% | 233 |
| Mar 10, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.40 | -0.01% | 21 |
| Mar 9, 2026 | 101.39 | 101.39 | 99.13 | 100.00 | 99.41 | -1.91% | 3 |
| Mar 6, 2026 | 99.00 | 101.95 | 95.50 | 101.95 | 101.35 | -0.82% | 723 |
| Mar 4, 2026 | 102.98 | 102.98 | 96.06 | 102.79 | 102.19 | - | 289 |
| Mar 3, 2026 | 98.00 | 102.79 | 96.00 | 102.79 | 102.19 | -0.13% | 78 |
| Mar 2, 2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102.32 | 5.27% | 1 |
| Feb 26, 2026 | 95.00 | 98.03 | 92.00 | 98.02 | 97.20 | -0.01% | 169 |
| Feb 25, 2026 | 98.81 | 98.81 | 96.26 | 98.03 | 97.21 | -1.97% | 130 |
| Feb 24, 2026 | 102.82 | 104.98 | 92.97 | 100.00 | 99.16 | -2.06% | 188 |
| Feb 23, 2026 | 105.94 | 105.94 | 102.01 | 102.10 | 101.24 | -3.26% | 655 |
| Feb 20, 2026 | 105.54 | 105.54 | 103.02 | 105.54 | 104.65 | -0.43% | 7 |
| Feb 18, 2026 | 104.01 | 107.00 | 104.01 | 106.00 | 105.11 | -0.93% | 132 |
| Feb 12, 2026 | 106.07 | 107.00 | 105.00 | 107.00 | 106.10 | - | 125 |
| Feb 11, 2026 | 106.00 | 107.44 | 106.00 | 107.00 | 106.10 | -4.46% | 129 |
| Feb 10, 2026 | 105.03 | 111.99 | 105.00 | 111.99 | 111.05 | 5.65% | 150 |
| Feb 6, 2026 | 105.04 | 107.48 | 104.97 | 106.00 | 105.11 | -1.83% | 140 |
| Feb 5, 2026 | 104.39 | 107.98 | 104.09 | 107.98 | 107.07 | 2.35% | 134 |