NewtekOne Inc (NEWT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
139.248 |
0,65%
|
11,65
|
11,575
|
11,78
|
11,635
|
| 18/09/2026 |
95.987 |
-2,86%
|
11,89
|
11,53
|
11,89
|
11,56
|
| 17/09/2026 |
96.047 |
0,00%
|
12,11
|
11,86
|
12,11
|
11,89
|
| 16/09/2026 |
134.555 |
-1,53%
|
12,12
|
11,7331
|
12,19
|
11,89
|
| 15/09/2026 |
118.355 |
-1,47%
|
12,18
|
11,99
|
12,29
|
12,08
|
| 14/09/2026 |
106.347 |
0,33%
|
12,17
|
12,01
|
12,32
|
12,26
|
| 11/09/2026 |
107.231 |
0,41%
|
12,16
|
12,0801
|
12,39
|
12,22
|
| 10/09/2026 |
87.426 |
0,17%
|
12,10
|
12,0086
|
12,22
|
12,17
|
| 09/09/2026 |
148.302 |
-1,46%
|
12,25
|
12,025
|
12,32
|
12,15
|
| 08/09/2026 |
99.813 |
-1,05%
|
12,46
|
12,22
|
12,48
|
12,33
|
| 04/09/2026 |
118.479 |
0,89%
|
12,152
|
12,152
|
12,455
|
12,44
|
| 03/09/2026 |
153.273 |
1,82%
|
12,19
|
12,13
|
12,42
|
12,31
|
| 02/09/2026 |
140.418 |
3,60%
|
11,73
|
11,65
|
12,12
|
12,08
|
| 01/09/2026 |
134.119 |
-1,23%
|
11,787
|
11,60
|
11,81
|
11,66
|
| 31/08/2026 |
247.338 |
-1,01%
|
11,8886
|
11,58
|
11,8886
|
11,79
|
| 28/08/2026 |
410.911 |
-3,25%
|
12,29
|
11,8541
|
12,395
|
11,91
|
| 27/08/2026 |
199.049 |
-0,08%
|
12,32
|
12,12
|
12,335
|
12,32
|
| 26/08/2026 |
231.629 |
-0,96%
|
12,47
|
12,32
|
12,58
|
12,33
|
| 25/08/2026 |
233.165 |
0,65%
|
12,44
|
12,19
|
12,50
|
12,45
|
| 24/08/2026 |
168.788 |
-1,32%
|
12,58
|
12,34
|
12,68
|
12,37
|
| 21/08/2026 |
171.717 |
0,24%
|
12,48
|
12,45
|
12,645
|
12,53
|
| 20/08/2026 |
182.901 |
-0,95%
|
12,6117
|
12,27
|
12,6117
|
12,50
|
| 19/08/2026 |
227.240 |
-1,49%
|
12,79
|
12,50
|
12,96
|
12,60
|
| 18/08/2026 |
97.754 |
-0,31%
|
12,825
|
12,74
|
12,84
|
12,79
|
| 17/08/2026 |
118.075 |
-1,46%
|
13,0674
|
12,775
|
13,0674
|
12,83
|
| 14/08/2026 |
81.696 |
-0,46%
|
13,04
|
12,94
|
13,17
|
13,02
|
| 13/08/2026 |
133.619 |
2,03%
|
12,84
|
12,84
|
13,22
|
13,07
|
| 12/08/2026 |
130.218 |
0,52%
|
12,73
|
12,70
|
12,91
|
12,81
|
| 11/08/2026 |
111.695 |
-1,17%
|
12,94
|
12,6738
|
13,09
|
12,73
|
| 10/08/2026 |
286.764 |
-4,88%
|
13,52
|
12,79
|
13,7074
|
12,88
|
| 07/08/2026 |
342.853 |
-9,90%
|
14,7656
|
13,3001
|
14,80
|
13,53
|
| 06/08/2026 |
112.057 |
-1,45%
|
15,00
|
14,8001
|
15,19
|
14,95
|
| 05/08/2026 |
175.589 |
-1,49%
|
15,41
|
14,93
|
15,55
|
15,13
|
| 04/08/2026 |
147.935 |
3,35%
|
14,98
|
14,80
|
15,45
|
15,40
|
| 03/08/2026 |
170.693 |
0,61%
|
15,00
|
14,73
|
15,15
|
14,92
|
| 31/07/2026 |
59.908 |
1,23%
|
14,75
|
14,5105
|
14,84
|
14,83
|
| 30/07/2026 |
113.412 |
-0,71%
|
14,75
|
14,385
|
15,07
|
14,63
|
| 29/07/2026 |
97.271 |
0,10%
|
14,70
|
14,41
|
15,065
|
14,74
|
| 28/07/2026 |
131.676 |
2,30%
|
14,38
|
14,25
|
14,95
|
14,70
|
| 27/07/2026 |
104.865 |
-0,42%
|
14,50
|
14,14
|
14,87
|
14,37
|
| 24/07/2026 |
79.800 |
0,77%
|
14,32
|
14,13
|
14,675
|
14,43
|
| 23/07/2026 |
89.805 |
-2,92%
|
14,79
|
14,15
|
14,79
|
14,32
|
| 22/07/2026 |
104.102 |
-1,11%
|
14,81
|
14,60
|
14,97
|
14,73
|
| 21/07/2026 |
157.845 |
-0,54%
|
14,95
|
14,6118
|
14,95
|
14,88
|
| 20/07/2026 |
80.236 |
-1,61%
|
15,342
|
14,85
|
15,342
|
14,95
|
| 17/07/2026 |
90.614 |
-2,22%
|
15,2529
|
15,12
|
15,51
|
15,20
|
| 16/07/2026 |
167.414 |
2,21%
|
15,23
|
15,145
|
15,685
|
15,56
|
| 15/07/2026 |
142.285 |
2,50%
|
14,88
|
14,82
|
15,405
|
15,19
|
| 14/07/2026 |
80.523 |
0,61%
|
14,76
|
14,565
|
14,97
|
14,82
|
| 13/07/2026 |
73.416 |
-0,30%
|
14,79
|
14,50
|
14,855
|
14,73
|
| 10/07/2026 |
101.081 |
2,64%
|
14,46
|
14,33
|
14,9399
|
14,78
|
| 09/07/2026 |
86.720 |
2,38%
|
14,10
|
14,10
|
14,46
|
14,40
|
| 08/07/2026 |
173.488 |
-1,68%
|
14,30
|
14,00
|
14,30
|
14,06
|
| 07/07/2026 |
133.281 |
-0,04%
|
14,40
|
14,20
|
14,51
|
14,30
|
| 06/07/2026 |
123.610 |
-1,75%
|
14,40
|
14,24
|
14,73
|
14,31
|
| 02/07/2026 |
147.392 |
-3,25%
|
15,19
|
14,39
|
15,3399
|
14,57
|
| 01/07/2026 |
165.861 |
1,65%
|
14,81
|
14,67
|
15,24
|
15,06
|
| 30/06/2026 |
157.439 |
-2,69%
|
15,0332
|
14,7214
|
15,21
|
14,81
|
| 29/06/2026 |
309.910 |
3,81%
|
14,6771
|
14,315
|
15,34
|
15,22
|
| 26/06/2026 |
168.149 |
1,80%
|
14,37
|
14,265
|
14,81
|
14,69
|
| 25/06/2026 |
154.623 |
2,34%
|
14,11
|
13,92
|
14,45
|
14,43
|
| 24/06/2026 |
162.052 |
1,15%
|
13,87
|
13,81
|
14,28
|
14,12
|
| 23/06/2026 |
163.163 |
3,02%
|
13,6299
|
13,51
|
14,325
|
13,95
|
| 18/06/2026 |
224.101 |
2,20%
|
13,84
|
13,56
|
14,12
|
13,74
|
| 17/06/2026 |
182.373 |
-2,23%
|
13,92
|
13,57
|
14,18
|
13,61
|
| 16/06/2026 |
111.585 |
1,51%
|
14,02
|
13,79
|
14,135
|
13,92
|
| 15/06/2026 |
151.005 |
-2,07%
|
14,13
|
13,67
|
14,39
|
13,72
|
| 12/06/2026 |
121.552 |
2,19%
|
13,70
|
13,70
|
14,04
|
14,00
|
| 11/06/2026 |
75.636 |
1,33%
|
13,52
|
13,41
|
13,83
|
13,70
|
| 10/06/2026 |
58.907 |
0,26%
|
13,46
|
13,36
|
13,68
|
13,52
|
| 09/06/2026 |
101.811 |
1,05%
|
13,46
|
13,36
|
13,8599
|
13,51
|
| 08/06/2026 |
60.884 |
1,06%
|
13,25
|
13,11
|
13,50
|
13,39
|
| 05/06/2026 |
82.204 |
-0,11%
|
13,25
|
13,13
|
13,4999
|
13,23
|
| 04/06/2026 |
100.115 |
4,82%
|
12,81
|
12,67
|
13,31
|
13,25
|
| 03/06/2026 |
138.150 |
-7,19%
|
13,56
|
12,635
|
13,59
|
12,65
|
| 02/06/2026 |
96.606 |
-0,07%
|
13,63
|
13,4101
|
13,775
|
13,64
|
| 01/06/2026 |
77.186 |
-1,80%
|
13,81
|
13,56
|
13,86
|
13,63
|
| 29/05/2026 |
75.184 |
-0,25%
|
13,83
|
13,70
|
14,05
|
13,88
|
| 28/05/2026 |
82.370 |
0,43%
|
13,79
|
13,63
|
13,97
|
13,89
|
| 27/05/2026 |
107.627 |
-0,22%
|
13,86
|
13,755
|
14,10
|
13,83
|
| 26/05/2026 |
155.541 |
3,59%
|
13,44
|
13,44
|
13,87
|
13,86
|
| 22/05/2026 |
62.379 |
0,53%
|
13,31
|
13,28
|
13,51
|
13,38
|
| 21/05/2026 |
73.024 |
0,23%
|
13,25
|
12,91
|
13,40
|
13,29
|
| 20/05/2026 |
78.368 |
3,11%
|
12,98
|
12,82
|
13,345
|
13,26
|
| 19/05/2026 |
70.881 |
-0,50%
|
12,79
|
12,61
|
13,02
|
12,86
|
| 18/05/2026 |
74.572 |
1,97%
|
12,73
|
12,73
|
13,00
|
12,93
|
| 15/05/2026 |
77.913 |
-2,96%
|
13,10
|
12,58
|
13,10
|
12,68
|
| 14/05/2026 |
112.765 |
2,03%
|
12,84
|
12,78
|
13,21
|
13,10
|
| 13/05/2026 |
90.168 |
-1,76%
|
13,1167
|
12,7501
|
13,1167
|
12,84
|
| 12/05/2026 |
103.399 |
-4,32%
|
13,72
|
13,00
|
13,72
|
13,07
|
| 11/05/2026 |
187.899 |
-4,28%
|
14,30
|
13,61
|
14,32
|
13,66
|
| 08/05/2026 |
219.557 |
4,54%
|
13,72
|
13,609
|
14,30
|
14,27
|
| 07/05/2026 |
101.478 |
1,41%
|
13,50
|
13,41
|
13,73
|
13,67
|
| 06/05/2026 |
168.193 |
4,09%
|
12,99
|
12,8715
|
13,56
|
13,48
|
| 05/05/2026 |
84.831 |
1,01%
|
12,89
|
12,89
|
13,27
|
12,95
|
| 04/05/2026 |
207.157 |
-2,36%
|
12,95
|
12,58
|
13,195
|
12,82
|
| 01/05/2026 |
247.128 |
1,16%
|
13,31
|
13,01
|
13,90
|
13,12
|
| 30/04/2026 |
126.700 |
2,69%
|
12,84
|
12,35
|
13,1199
|
12,97
|
| 29/04/2026 |
92.101 |
-3,36%
|
13,07
|
12,62
|
13,085
|
12,66
|
| 28/04/2026 |
109.030 |
0,92%
|
12,98
|
12,915
|
13,175
|
13,10
|
