NewtekOne Inc (NEWT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
3.189 |
0,51%
|
12,74
|
12,725
|
12,98
|
12,98
|
| 24/04/2026 |
76.779 |
1,52%
|
12,55
|
12,344
|
12,83
|
12,74
|
| 23/04/2026 |
84.051 |
-1,49%
|
12,73
|
12,38
|
12,774
|
12,53
|
| 22/04/2026 |
103.328 |
0,71%
|
12,74
|
12,65
|
12,96
|
12,72
|
| 21/04/2026 |
110.600 |
-3,81%
|
13,11
|
12,52
|
13,225
|
12,63
|
| 20/04/2026 |
124.888 |
0,23%
|
12,9909
|
12,75
|
13,2197
|
13,13
|
| 17/04/2026 |
179.644 |
2,42%
|
12,68
|
12,68
|
13,45
|
13,10
|
| 16/04/2026 |
90.400 |
0,47%
|
12,73
|
12,60
|
12,86
|
12,79
|
| 15/04/2026 |
108.816 |
1,35%
|
12,5101
|
12,42
|
12,82
|
12,73
|
| 14/04/2026 |
157.281 |
3,21%
|
12,29
|
12,14
|
12,57
|
12,56
|
| 13/04/2026 |
151.966 |
-0,98%
|
12,25
|
11,84
|
12,25
|
12,17
|
| 10/04/2026 |
158.454 |
1,82%
|
12,09
|
12,05
|
12,34
|
12,29
|
| 09/04/2026 |
99.268 |
0,67%
|
11,95
|
11,75
|
12,12
|
12,07
|
| 08/04/2026 |
149.153 |
3,99%
|
11,92
|
11,88
|
12,15
|
11,98
|
| 07/04/2026 |
116.659 |
-0,35%
|
11,54
|
11,40
|
11,55
|
11,52
|
| 06/04/2026 |
170.045 |
4,71%
|
11,11
|
11,04
|
11,575
|
11,56
|
| 02/04/2026 |
148.046 |
-0,45%
|
11,00
|
10,74
|
11,16
|
11,04
|
| 01/04/2026 |
152.742 |
1,28%
|
11,0399
|
10,90
|
11,17
|
11,09
|
| 31/03/2026 |
103.542 |
3,78%
|
10,67
|
10,6521
|
11,00
|
10,95
|
| 30/03/2026 |
103.079 |
1,05%
|
10,46
|
10,40
|
10,64
|
10,57
|
| 27/03/2026 |
166.163 |
-5,33%
|
11,0397
|
10,415
|
11,1176
|
10,46
|
| 26/03/2026 |
102.690 |
-1,43%
|
11,02
|
11,02
|
11,36
|
11,07
|
| 25/03/2026 |
101.725 |
0,72%
|
11,3292
|
11,115
|
11,3917
|
11,22
|
| 24/03/2026 |
108.659 |
-1,24%
|
11,4123
|
11,0101
|
11,4123
|
11,14
|
| 23/03/2026 |
193.573 |
2,05%
|
11,73
|
11,28
|
11,73
|
11,28
|
| 20/03/2026 |
171.837 |
-2,35%
|
11,50
|
11,20
|
11,6599
|
11,23
|
| 19/03/2026 |
188.020 |
-0,60%
|
11,53
|
11,22
|
11,62
|
11,51
|
| 18/03/2026 |
145.289 |
-3,01%
|
11,98
|
11,55
|
12,02
|
11,58
|
| 17/03/2026 |
124.059 |
0,84%
|
11,92
|
11,87
|
12,09
|
11,98
|
| 16/03/2026 |
135.928 |
0,81%
|
11,785
|
11,76
|
12,07
|
11,88
|
| 13/03/2026 |
94.696 |
0,47%
|
11,83
|
11,605
|
11,905
|
11,785
|
| 12/03/2026 |
119.523 |
-2,09%
|
12,0001
|
11,67
|
12,0001
|
11,73
|
| 11/03/2026 |
151.028 |
-1,24%
|
12,13
|
11,805
|
12,25
|
11,98
|
| 10/03/2026 |
130.198 |
0,17%
|
12,0169
|
11,92
|
12,43
|
12,13
|
| 09/03/2026 |
105.567 |
0,19%
|
12,08
|
11,46
|
12,138
|
12,11
|
| 06/03/2026 |
118.705 |
-2,82%
|
12,09
|
11,82
|
12,235
|
12,08
|
| 05/03/2026 |
88.703 |
-2,21%
|
12,58
|
12,2901
|
12,785
|
12,43
|
| 04/03/2026 |
104.524 |
2,42%
|
12,46
|
12,34
|
12,76
|
12,70
|
| 03/03/2026 |
211.917 |
0,81%
|
12,24
|
11,78
|
12,568
|
12,40
|
| 02/03/2026 |
101.186 |
0,16%
|
12,25
|
11,86
|
12,4187
|
12,30
|
| 27/02/2026 |
152.103 |
-3,23%
|
12,57
|
12,24
|
12,708
|
12,28
|
| 26/02/2026 |
71.115 |
-1,63%
|
12,92
|
12,51
|
12,97
|
12,71
|
| 25/02/2026 |
132.268 |
3,78%
|
12,59
|
12,47
|
12,9999
|
12,92
|
| 24/02/2026 |
77.537 |
0,89%
|
12,35
|
12,27
|
12,60
|
12,45
|
| 23/02/2026 |
93.075 |
-4,86%
|
12,86
|
12,26
|
13,00
|
12,34
|
| 20/02/2026 |
89.997 |
0,54%
|
12,85
|
12,60
|
13,042
|
12,97
|
| 19/02/2026 |
149.761 |
-1,30%
|
13,10
|
12,75
|
13,11
|
12,90
|
| 18/02/2026 |
114.350 |
0,23%
|
13,05
|
12,92
|
13,25
|
13,07
|
| 17/02/2026 |
140.850 |
2,52%
|
12,7865
|
12,56
|
13,10
|
13,04
|
| 13/02/2026 |
183.087 |
-1,85%
|
12,9094
|
12,54
|
13,00
|
12,72
|
| 12/02/2026 |
110.093 |
-2,85%
|
13,37
|
12,84
|
13,65
|
12,96
|
| 11/02/2026 |
59.705 |
-1,26%
|
13,49
|
13,20
|
13,80
|
13,34
|
| 10/02/2026 |
96.826 |
-0,59%
|
13,54
|
13,43
|
13,81
|
13,49
|
| 09/02/2026 |
121.670 |
-2,79%
|
13,87
|
13,53
|
13,94
|
13,57
|
| 06/02/2026 |
150.191 |
2,92%
|
13,75
|
13,41
|
13,98
|
13,96
|
