Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil · Delayed Price · Currency is BRL 103.99
-5.01 (-4.60%)
At close: Jul 31, 2026
BVMF:NEWU11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 106.01 | 113.27 | 101.01 | 110.99 | 110.99 | 1.83% | 1,309 |
| Jul 30, 2026 | 107.01 | 112.84 | 101.00 | 109.00 | 109.00 | -1.33% | 2,046 |
| Jul 29, 2026 | 107.96 | 113.28 | 100.02 | 110.47 | 110.47 | -3.10% | 1,093 |
| Jul 28, 2026 | 109.08 | 114.98 | 109.08 | 114.00 | 114.00 | -2.56% | 9 |
| Jul 24, 2026 | 117.60 | 117.60 | 112.14 | 117.00 | 117.00 | -0.51% | 30 |
| Jul 20, 2026 | 116.71 | 117.60 | 116.71 | 117.60 | 117.60 | -0.29% | 17 |
| Jul 17, 2026 | 113.25 | 117.94 | 109.23 | 117.94 | 117.94 | -0.04% | 32 |
| Jul 16, 2026 | 113.50 | 118.00 | 113.50 | 117.99 | 117.99 | 3.96% | 39 |
| Jul 15, 2026 | 109.21 | 113.50 | 107.00 | 113.50 | 113.50 | 1.80% | 250 |
| Jul 14, 2026 | 108.39 | 111.49 | 105.80 | 111.49 | 111.49 | - | 12 |
| Jul 13, 2026 | 107.02 | 111.49 | 101.01 | 111.49 | 111.49 | -0.45% | 6 |
| Jul 10, 2026 | 108.39 | 111.99 | 108.39 | 111.99 | 111.99 | -0.14% | 51 |
| Jul 9, 2026 | 111.64 | 112.15 | 107.16 | 112.15 | 112.15 | -0.08% | 31 |
| Jul 8, 2026 | 112.06 | 112.24 | 111.75 | 112.24 | 112.24 | -0.90% | 15 |
| Jul 6, 2026 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 0.20% | 1 |
| 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 |