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 > >>
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
01/12/2025	156.497	0,66%	10,59	10,5401	10,83	10,77
28/11/2025	123.003	1,71%	10,50	10,47	10,70	10,68
26/11/2025	137.582	0,19%	10,41	10,41	10,5599	10,50
25/11/2025	117.904	2,24%	10,25	10,20	10,57	10,48
24/11/2025	159.098	1,29%	10,14	9,97	10,28	10,25
21/11/2025	194.128	5,31%	9,50	9,50	10,24	10,12
20/11/2025	169.295	-1,08%	9,81	9,59	10,57	9,61
19/11/2025	129.716	-0,51%	9,80	9,65	9,849	9,71
18/11/2025	123.126	-0,31%	9,79	9,68	9,9304	9,76
17/11/2025	222.952	-2,64%	10,00	9,75	10,06	9,79
14/11/2025	139.666	0,00%	10,05	9,89	10,08	10,05
13/11/2025	112.367	-2,14%	10,19	10,02	10,335	10,05
12/11/2025	145.506	0,98%	10,27	10,135	10,355	10,27
11/11/2025	134.289	0,40%	10,4964	10,06	10,4964	10,17
10/11/2025	145.532	-1,36%	10,2901	10,11	10,36	10,13
07/11/2025	152.876	0,69%	10,20	10,00	10,27	10,27
06/11/2025	99.874	-3,09%	10,50	10,15	10,514	10,18
05/11/2025	99.952	0,10%	10,45	10,27	10,56	10,50
04/11/2025	152.494	1,55%	10,27	10,26	10,6899	10,49
03/11/2025	208.030	-0,48%	10,50	10,12	10,61	10,34
31/10/2025	133.769	2,11%	10,21	10,10	10,425	10,40
30/10/2025	236.445	-3,22%	11,42	10,14	11,42	10,21
29/10/2025	202.522	-2,59%	10,85	10,42	10,935	10,55
28/10/2025	162.815	-1,46%	10,9985	10,735	11,00	10,83
27/10/2025	112.419	-0,54%	11,10	10,99	11,16	10,99
24/10/2025	166.372	2,98%	10,88	10,80	11,18	11,05
23/10/2025	145.453	-1,38%	10,87	10,70	10,91	10,73
22/10/2025	132.974	0,51%	10,86	10,67	10,89	10,88
21/10/2025	107.297	0,98%	10,72	10,60	10,8286	10,825
20/10/2025	180.614	2,29%	10,50	10,50	10,735	10,72
17/10/2025	179.361	1,26%	10,30	10,30	10,7375	10,48
16/10/2025	263.491	-5,82%	11,00	10,32	11,035	10,35
15/10/2025	103.133	0,27%	10,984	10,92	11,12	11,00
14/10/2025	171.745	0,92%	10,6401	10,585	11,02	10,96
13/10/2025	332.592	2,51%	11,05	10,73	11,05	10,85
10/10/2025	285.203	-3,84%	11,41	10,75	11,41	10,77
09/10/2025	134.267	-0,18%	11,18	11,04	11,29	11,19
08/10/2025	222.110	0,36%	11,23	11,12	11,275	11,21
07/10/2025	134.834	-0,53%	11,33	11,118	11,39	11,17
06/10/2025	165.413	-1,06%	11,39	11,1375	11,44	11,23
03/10/2025	105.435	1,16%	11,20	11,20	11,46	11,35
02/10/2025	151.326	-1,32%	11,59	11,13	11,59	11,22
01/10/2025	115.856	-0,70%	11,50	11,28	11,50	11,37
30/09/2025	100.475	-1,29%	11,61	11,28	11,7387	11,45
29/09/2025	87.943	-2,28%	11,9481	11,57	11,95	11,59
26/09/2025	98.110	-1,25%	11,97	11,80	12,11	11,85
25/09/2025	64.129	-0,33%	12,16	11,87	12,16	11,97
24/09/2025	73.218	-1,15%	12,20	11,96	12,275	12,01
23/09/2025	138.107	-0,41%	12,25	12,15	12,45	12,16
22/09/2025	122.918	-0,73%	12,2909	12,12	12,3318	12,21
19/09/2025	173.907	-1,84%	12,50	12,1803	12,52	12,30
18/09/2025	619.119	3,99%	12,02	12,0089	12,53	12,53
17/09/2025	130.422	1,27%	11,95	11,85	12,25	12,03
16/09/2025	97.532	-1,25%	12,15	11,735	12,15	11,85
15/09/2025	150.626	3,77%	11,54	11,54	12,05	11,97