NewtekOne Inc (NEWT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	236.971	0,00%	12,45	12,30	12,66	12,57
28/06/2024	236.971	1,70%	12,45	12,30	12,66	12,57
27/06/2024	70.461	1,98%	12,22	12,08	12,36	12,36
26/06/2024	72.077	-0,98%	12,14	11,95	12,18	12,12
25/06/2024	39.107	-0,73%	12,25	12,14	12,32	12,24
24/06/2024	40.960	1,07%	12,22	12,18	12,45	12,33
21/06/2024	125.018	-2,24%	12,47	12,20	12,55	12,20
20/06/2024	63.879	-0,87%	12,51	12,36	12,60	12,48
19/06/2024	59.777	0,00%	12,89	12,47	12,89	12,59
18/06/2024	59.777	0,72%	12,89	12,47	12,89	12,59
17/06/2024	186.707	3,20%	12,77	12,40	13,02	12,90
14/06/2024	147.851	-3,40%	12,77	12,40	12,97	12,50
13/06/2024	193.558	-1,00%	13,07	12,66	13,16	12,94
12/06/2024	117.354	0,08%	13,49	13,05	13,62	13,05
11/06/2024	97.468	-0,61%	13,08	12,94	13,235	13,04
10/06/2024	83.366	-0,68%	13,15	13,09	13,34	13,12
07/06/2024	441.413	0,15%	13,16	13,00	13,53	13,21
06/06/2024	147.499	-0,45%	13,44	13,09	13,29	13,19
05/06/2024	102.354	0,08%	13,44	13,12	13,38	13,25
04/06/2024	59.537	-2,65%	13,44	13,1411	13,40	13,24
03/06/2024	86.852	-1,09%	13,80	13,57	13,84	13,60
31/05/2024	97.985	2,54%	13,46	13,35	13,92	13,75
30/05/2024	51.632	2,99%	13,21	13,0381	13,47	13,44
29/05/2024	46.627	-2,10%	13,09	13,02	13,32	13,05
28/05/2024	57.197	0,38%	13,33	13,21	13,53	13,30
27/05/2024	60.706	0,00%	13,11	12,99	13,27	13,25
24/05/2024	60.706	1,07%	13,11	12,99	13,27	13,25
23/05/2024	93.524	-0,46%	13,13	12,9762	13,26	13,05
22/05/2024	70.341	-2,46%	13,36	12,97	13,54	13,11
21/05/2024	65.892	1,82%	13,59	13,13	13,50	13,44
20/05/2024	87.744	-3,44%	13,59	13,18	13,68	13,20
17/05/2024	72.017	-2,50%	13,92	13,58	13,96	13,67
16/05/2024	72.841	0,94%	13,17	13,79	14,12	14,02
15/05/2024	115.053	-0,22%	13,17	13,78	14,47	13,91
14/05/2024	155.148	6,90%	12,85	12,85	14,09	13,94
13/05/2024	71.715	2,03%	12,85	12,85	13,12	13,04
10/05/2024	74.185	-2,14%	13,12	12,76	13,12	12,78
09/05/2024	135.386	3,73%	12,61	12,60	13,05	13,06
08/05/2024	167.583	2,11%	11,75	11,9601	12,6542	12,59
07/05/2024	275.110	11,28%	11,75	11,71	12,818	12,33
06/05/2024	109.864	-0,72%	11,15	11,04	11,23	11,08
03/05/2024	63.665	1,18%	10,81	11,1052	11,32	11,14
02/05/2024	57.896	2,42%	10,81	10,80	11,01	11,01
01/05/2024	58.864	-0,28%	10,81	10,66	10,94	10,76
30/04/2024	33.468	-3,32%	10,86	10,79	11,07	10,79
29/04/2024	94.561	1,46%	10,86	11,05	11,24	11,16
26/04/2024	62.599	1,10%	10,86	10,90	11,11	11,00
25/04/2024	67.091	-1,09%	10,88	10,75	11,0269	10,88
24/04/2024	59.823	0,46%	11,00	10,73	11,02	11,00
23/04/2024	53.551	-1,00%	11,00	10,93	11,125	10,95
22/04/2024	53.206	1,47%	10,87	10,8004	11,24	11,06
19/04/2024	103.081	0,18%	10,79	10,74	11,14	10,90
18/04/2024	63.471	-0,82%	11,06	10,805	11,015	10,88
17/04/2024	33.776	0,83%	11,06	10,92	11,22	10,97
16/04/2024	97.734	-3,03%	11,06	10,69	11,06	10,88
15/04/2024	84.574	-1,23%	11,40	11,1001	11,50	11,22
12/04/2024	51.461	-3,15%	11,67	11,31	11,70	11,38
11/04/2024	63.393	-3,29%	12,09	11,69	12,22	11,75
10/04/2024	148.860	-1,78%	12,09	11,99	12,33	12,15
09/04/2024	55.427	0,82%	12,09	12,23	12,54	12,37
08/04/2024	84.521	1,49%	12,09	12,045	12,48	12,27
05/04/2024	122.358	-0,33%	12,09	11,77	12,214	12,09
04/04/2024	208.242	5,85%	11,51	11,50	12,36	12,13
03/04/2024	133.777	1,42%	11,22	11,22	11,51	11,46
02/04/2024	125.723	-1,05%	11,33	11,02	11,487	11,30
01/04/2024	184.990	3,82%	10,95	10,83	11,48	11,42
28/03/2024	155.691	-0,63%	11,04	10,945	11,272	11,00
27/03/2024	95.563	4,16%	10,91	10,885	11,25	11,26
26/03/2024	72.557	1,69%	10,65	10,63	10,87	10,81
25/03/2024	95.267	2,61%	10,43	10,43	10,71	10,63
22/03/2024	106.014	-2,72%	10,65	10,30	10,665	10,36
21/03/2024	131.292	-0,47%	10,71	10,60	10,95	10,65
20/03/2024	181.797	5,01%	10,16	10,07	10,78	10,70
19/03/2024	268.634	0,20%	11,41	10,15	10,4345	10,19
18/03/2024	294.978	-6,87%	11,41	10,11	10,74	10,17
15/03/2024	157.689	1,11%	11,41	10,79	11,0293	10,92
14/03/2024	95.029	-3,23%	11,41	10,80	11,115	10,80
13/03/2024	74.305	-2,62%	11,41	11,1044	11,53	11,16
12/03/2024	57.476	-1,97%	11,67	11,45	11,80	11,46
11/03/2024	92.890	0,95%	11,71	11,45	11,92	11,67
08/03/2024	95.476	0,09%	11,71	11,51	12,08	11,56
07/03/2024	93.270	-0,86%	11,67	11,345	11,80	11,55
06/03/2024	196.189	4,58%	11,00	10,95	12,23	11,65
05/03/2024	104.771	0,63%	11,00	10,99	11,1576	11,14
04/03/2024	90.972	-1,95%	11,48	11,05	11,4565	11,07
01/03/2024	55.389	-2,17%	11,48	11,1748	11,63	11,29
29/02/2024	73.592	1,67%	11,48	11,44	11,63	11,54
28/02/2024	57.315	-0,53%	11,03	11,21	11,42	11,35
27/02/2024	84.885	4,20%	11,03	10,9775	11,45	11,41
26/02/2024	99.990	-1,44%	11,03	10,94	11,125	10,95
23/02/2024	70.200	-0,54%	11,48	11,03	11,2699	11,11
22/02/2024	102.484	-1,93%	11,48	11,13	11,54	11,17
21/02/2024	71.604	-0,70%	11,52	11,3077	11,62	11,39
20/02/2024	80.066	-1,80%	11,52	11,30	11,50	11,47
19/02/2024	42.801	0,00%	11,67	11,52	11,75	11,68
16/02/2024	42.801	4,66%	11,67	11,52	11,75	11,68
15/02/2024	71.349	5,38%	11,04	11,2618	11,795	11,76
14/02/2024	57.818	1,27%	11,04	10,95	11,19	11,16
13/02/2024	99.911	-4,75%	11,15	10,9595	11,53	11,02
12/02/2024	82.020	3,58%	11,15	11,15	11,659	11,57