BiG | O banco que entende os seus valores.

NewtekOne Inc (NEWT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05/02/2026	156.088	-1,38%	13,7557	13,35	13,7557	13,55
04/02/2026	108.595	1,48%	13,5387	13,455	13,875	13,74
03/02/2026	118.804	0,74%	13,50	13,1701	13,79	13,54
02/02/2026	178.664	-0,37%	13,40	13,16	13,72	13,44
30/01/2026	266.537	-5,52%	14,4998	12,64	14,4998	13,49
29/01/2026	189.531	4,68%	13,54	13,54	14,31	14,31
28/01/2026	158.714	0,00%	13,54	13,50	13,805	13,67
27/01/2026	140.251	-0,65%	13,71	13,51	13,78	13,67
26/01/2026	125.320	0,48%	13,64	13,45	13,83	13,76
23/01/2026	155.070	-2,21%	14,05	13,5453	14,184	13,69
22/01/2026	119.867	1,30%	13,88	13,80	14,375	14,00
21/01/2026	268.570	1,48%	13,2356	13,2356	13,89	13,82
20/01/2026	375.763	-7,51%	14,48	13,52	14,5377	13,54
16/01/2026	362.089	0,34%	14,5888	14,39	14,90	14,64
15/01/2026	368.611	2,89%	14,18	14,1428	14,68	14,59
14/01/2026	261.504	1,29%	14,00	13,93	14,30	14,18
13/01/2026	255.829	0,65%	13,92	13,81	14,13	14,00
12/01/2026	292.989	4,67%	13,28	13,13	13,92	13,91
09/01/2026	297.669	5,23%	12,78	12,33	13,305	13,29
08/01/2026	313.613	5,87%	12,00	11,8992	12,79	12,63
07/01/2026	151.959	-0,25%	11,95	11,80	12,085	11,93
06/01/2026	174.635	0,67%	11,83	11,71	11,985	11,96
05/01/2026	182.142	3,94%	11,45	11,45	11,905	11,88
02/01/2026	145.150	0,71%	11,43	11,32	11,515	11,43
31/12/2025	162.412	0,00%	11,35	11,33	11,45	11,35
30/12/2025	135.581	-0,87%	11,46	11,31	11,50	11,35
29/12/2025	136.548	-0,26%	11,37	11,33	11,565	11,45
26/12/2025	102.910	-0,43%	11,50	11,455	11,57	11,48
24/12/2025	102.485	2,81%	11,36	11,33	11,69	11,53
23/12/2025	192.577	-2,24%	11,77	11,355	11,87	11,37
22/12/2025	214.894	-3,41%	12,05	11,59	12,12	11,63
19/12/2025	211.089	0,08%	12,17	12,03	12,24	12,04
18/12/2025	187.640	1,16%	12,19	12,035	12,38	12,22
17/12/2025	132.563	-0,08%	12,09	12,05	12,26	12,08
16/12/2025	120.443	2,28%	11,87	11,765	12,16	12,09
15/12/2025	161.995	-0,84%	11,92	11,69	12,065	11,82
12/12/2025	148.146	-0,75%	12,15	11,92	12,18	11,92
11/12/2025	172.168	3,89%	11,48	11,465	12,09	12,01
10/12/2025	193.696	2,29%	11,29	11,29	11,61	11,56
09/12/2025	112.248	0,27%	11,30	11,30	11,48	11,35
08/12/2025	115.007	0,44%	11,35	11,18	11,39	11,32
05/12/2025	91.678	0,36%	11,15	11,15	11,41	11,27
04/12/2025	147.338	-0,71%	11,24	11,15	11,32	11,23
03/12/2025	164.109	4,05%	10,87	10,86	11,33	11,31
02/12/2025	148.187	0,93%	10,77	10,735	11,00	10,87