Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)

Brazil · Delayed Price · Currency is BRL

113.26

+0.23 (0.20%)

Last updated: Jul 6, 2026, 2:44 PM GMT-3

BVMF:NEWU11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	113.03	113.03	113.03	113.03	113.03	-0.58%	1
Jun 30, 2026	113.02	114.29	113.02	114.29	113.69	-	2
Jun 26, 2026	112.33	114.29	112.32	114.29	113.69	-	11
Jun 24, 2026	112.05	114.29	112.05	114.29	113.69	0.16%	6
Jun 23, 2026	112.12	114.11	112.12	114.11	113.51	-0.20%	53
Jun 22, 2026	112.00	114.34	112.00	114.34	113.74	-0.03%	14
Jun 19, 2026	112.75	114.37	112.75	114.37	113.77	-0.01%	2
Jun 17, 2026	111.47	114.38	111.47	114.38	113.78	0.24%	3
Jun 15, 2026	109.55	114.11	109.55	114.11	113.51	-	106
Jun 11, 2026	109.50	114.11	109.50	114.11	113.51	1.72%	368
Jun 8, 2026	112.18	112.18	112.18	112.18	111.59	0.35%	17
May 29, 2026	107.89	112.19	107.89	112.19	111.20	0.01%	3
May 28, 2026	108.05	112.18	108.05	112.18	111.19	0.01%	10
May 27, 2026	108.01	112.18	108.01	112.17	111.18	0.26%	4
May 26, 2026	109.11	112.18	108.00	111.88	110.90	-1.85%	325
May 25, 2026	106.28	113.99	106.28	113.99	112.99	5.69%	17
May 22, 2026	112.00	112.00	107.85	107.85	106.90	-	2
May 21, 2026	107.21	113.98	106.23	107.85	106.90	-0.13%	318
May 20, 2026	108.00	112.96	102.13	107.99	107.04	-0.01%	211
May 19, 2026	112.07	112.07	105.40	108.00	107.05	-5.69%	2,519
May 18, 2026	114.51	114.51	113.07	114.51	113.50	0.01%	64
May 14, 2026	112.36	114.79	112.36	114.50	113.49	0.08%	21
May 13, 2026	112.30	114.41	112.30	114.41	113.40	-	2
May 12, 2026	111.48	114.41	110.69	114.41	113.40	-0.03%	5
May 11, 2026	111.57	114.45	105.15	114.45	113.44	-	560
May 7, 2026	111.30	114.45	109.29	114.45	113.44	0.01%	18
May 6, 2026	114.00	114.44	114.00	114.44	113.43	0.36%	231
Apr 28, 2026	114.43	114.43	114.43	114.43	113.03	-	6
Apr 27, 2026	110.00	114.43	108.81	114.43	113.03	1.27%	9
Apr 24, 2026	109.97	112.99	109.97	112.99	111.60	6.74%	13
Apr 23, 2026	105.89	105.89	104.23	105.86	104.56	-0.12%	3
Apr 20, 2026	104.16	105.99	104.16	105.99	104.69	0.96%	33
Apr 17, 2026	103.10	104.98	103.10	104.98	103.69	-0.02%	3
Apr 15, 2026	104.99	105.00	103.09	105.00	103.71	-	4
Apr 14, 2026	103.13	105.00	97.97	105.00	103.71	-0.02%	809
Apr 13, 2026	104.84	105.05	104.84	105.02	103.73	0.01%	8
Apr 10, 2026	109.96	109.96	105.01	105.01	103.72	0.02%	7
Apr 7, 2026	109.98	109.98	100.02	104.99	103.70	-	54
Apr 6, 2026	104.41	104.99	104.41	104.99	103.70	-0.03%	3
Mar 31, 2026	104.08	105.27	104.08	105.27	103.73	0.75%	20
Mar 26, 2026	101.85	104.49	101.85	104.49	102.96	-0.01%	3
Mar 25, 2026	104.50	104.50	104.50	104.50	102.97	-0.01%	11
Mar 23, 2026	103.68	104.51	103.68	104.51	102.98	-0.15%	2
Mar 20, 2026	101.02	104.67	101.02	104.67	103.14	1.62%	2
Mar 16, 2026	103.01	103.01	103.00	103.00	101.50	-	2
Mar 13, 2026	103.41	104.99	103.00	103.00	101.50	-2.78%	147
Mar 12, 2026	105.93	105.94	105.93	105.94	104.39	0.13%	10
Mar 11, 2026	95.02	105.80	95.00	105.80	104.25	5.81%	233
Mar 10, 2026	99.99	99.99	99.99	99.99	98.53	-0.01%	21
Mar 9, 2026	101.39	101.39	99.13	100.00	98.54	-1.91%	3