NewtekOne Inc (NEWT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	67.377	-0,05%	11,00	10,95	11,18	11,17
08/02/2024	77.532	1,32%	11,00	10,89	11,19	11,175
07/02/2024	122.006	-2,73%	11,45	10,88	11,305	11,03
06/02/2024	152.963	-1,31%	11,45	11,2921	11,4934	11,34
05/02/2024	131.199	-1,37%	11,48	11,27	11,69	11,49
02/02/2024	111.169	-1,85%	12,04	11,52	11,80	11,65
01/02/2024	105.626	-1,17%	12,04	11,74	12,12	11,87
31/01/2024	91.773	-4,83%	12,54	11,955	12,5662	12,01
30/01/2024	53.028	-2,62%	13,29	12,62	12,9725	12,62
29/01/2024	47.015	-0,31%	13,29	12,75	12,99	12,96
26/01/2024	45.867	-1,07%	13,29	12,95	13,39	13,00
25/01/2024	54.171	3,30%	13,08	12,855	13,19	13,14
24/01/2024	67.616	-2,00%	13,08	12,71	13,24	12,72
23/01/2024	65.354	1,57%	12,56	12,8066	13,00	12,98
22/01/2024	88.644	1,67%	12,56	12,43	13,00	12,78
19/01/2024	76.898	1,95%	12,44	12,20	12,61	12,57
18/01/2024	60.124	-1,60%	12,55	12,16	12,60	12,33
17/01/2024	66.224	-2,19%	12,57	12,41	12,77	12,53
16/01/2024	86.120	0,16%	12,75	12,57	12,868	12,81
15/01/2024	77.694	-0,78%	13,02	12,71	13,12	12,79
12/01/2024	77.694	-0,78%	13,02	12,71	13,12	12,79
11/01/2024	74.343	-2,27%	13,15	12,80	13,17	12,89
10/01/2024	82.578	0,61%	13,40	13,02	13,33	13,19
09/01/2024	50.220	-3,54%	13,40	13,07	13,48	13,09
08/01/2024	186.205	3,27%	13,40	13,0329	13,60	13,57
05/01/2024	60.519	-0,15%	13,40	13,15	13,45	13,14
04/01/2024	93.348	-1,42%	13,40	13,15	13,5372	13,16
03/01/2024	107.581	-2,98%	13,73	13,34	13,665	13,35
02/01/2024	148.818	-0,22%	13,73	13,64	14,14	13,77
29/12/2023	241.340	-2,34%	13,85	13,42	14,00	13,80
28/12/2023	79.082	-0,91%	14,15	14,03	14,31	14,13
27/12/2023	83.321	-2,63%	14,87	14,38	14,90	14,44
26/12/2023	138.073	2,77%	14,56	14,42	14,85	14,83
22/12/2023	78.418	0,84%	14,56	14,33	14,70	14,43
21/12/2023	106.501	0,21%	14,56	14,125	14,485	14,31
20/12/2023	126.596	-2,92%	14,56	14,24	14,85	14,28
19/12/2023	150.350	1,94%	14,53	14,32	14,79	14,71
18/12/2023	185.067	-2,83%	14,53	14,013	14,59	14,42
15/12/2023	371.033	1,09%	14,90	14,48	15,11	14,84
14/12/2023	89.586	1,24%	14,90	14,55	15,25	14,68
13/12/2023	144.788	7,73%	13,29	13,29	14,55	14,50
12/12/2023	114.807	-2,18%	14,20	13,32	13,8001	13,46
11/12/2023	166.104	-3,24%	14,20	13,365	14,21	13,76
08/12/2023	86.780	1,79%	13,90	13,90	14,25	14,22
07/12/2023	77.377	1,97%	13,69	13,62	13,97	13,96
06/12/2023	83.341	-0,73%	13,82	13,64	14,00	13,69
05/12/2023	76.261	0,00%	13,82	13,425	13,95	13,79
04/12/2023	86.512	-1,08%	13,46	13,605	13,94	13,79
01/12/2023	99.786	3,03%	13,46	13,333	13,98	13,94
30/11/2023	51.616	1,88%	13,08	13,08	13,705	13,53
29/11/2023	79.192	0,45%	13,08	13,08	13,62	13,28
28/11/2023	67.562	-1,86%	13,47	13,06	13,53	13,22
27/11/2023	94.147	2,98%	12,92	12,91	13,52	13,47
24/11/2023	56.720	1,35%	12,92	12,77	13,2497	13,165
23/11/2023	54.335	-1,68%	13,53	12,95	13,18	12,90
22/11/2023	53.538	-0,99%	13,53	12,95	13,18	12,99
21/11/2023	97.756	-3,25%	13,53	13,04	13,53	13,12
20/11/2023	94.620	-1,45%	13,49	13,38	13,70	13,56
17/11/2023	84.567	2,15%	13,62	13,35	14,01	13,76
16/11/2023	56.535	-1,32%	13,65	13,40	13,65	13,47
15/11/2023	64.701	-1,73%	13,77	13,6144	13,87	13,65
14/11/2023	161.470	4,20%	13,74	13,67	14,25	13,89
13/11/2023	93.413	-1,33%	13,32	13,06	13,53	13,33
10/11/2023	68.646	-2,24%	13,99	13,51	13,99	13,51
09/11/2023	58.227	1,54%	13,82	13,4001	13,886	13,82
08/11/2023	198.281	-7,23%	14,50	12,95	15,25	13,61
07/11/2023	76.468	-3,36%	15,14	14,63	15,25	14,67
06/11/2023	63.354	-2,94%	15,65	14,96	15,7499	15,18
03/11/2023	98.780	4,76%	15,05	15,05	15,7499	15,64
02/11/2023	72.246	4,19%	14,49	14,26	15,01	14,93
01/11/2023	49.633	3,39%	13,77	13,68	14,34	14,34
31/10/2023	88.463	-4,54%	14,52	13,70	14,56	13,87
30/10/2023	89.139	-1,16%	14,73	14,13	14,785	14,53
27/10/2023	46.558	1,74%	14,50	14,2601	14,84	14,66
26/10/2023	94.170	2,56%	14,12	14,05	14,51	14,41
25/10/2023	87.207	1,44%	13,50	13,59	14,15	14,05
24/10/2023	83.464	2,82%	13,50	13,29	13,85	13,85
23/10/2023	137.689	0,52%	13,31	13,07	13,55	13,47
20/10/2023	85.992	-1,69%	13,70	13,41	13,8248	13,40
19/10/2023	54.422	-0,80%	13,69	13,43	13,925	13,63
18/10/2023	62.408	-1,36%	13,63	13,60	14,10	13,74
17/10/2023	68.227	2,20%	13,32	13,60	14,03	13,93
16/10/2023	95.774	2,40%	13,32	13,32	13,675	13,63
13/10/2023	57.830	-2,85%	13,64	13,29	13,76	13,31
12/10/2023	64.501	-4,13%	14,26	13,45	14,3124	13,70
11/10/2023	82.443	0,99%	14,12	13,92	14,3124	14,29
10/10/2023	67.299	1,22%	13,93	13,73	14,16	14,15
09/10/2023	84.753	0,87%	13,76	13,51	14,0398	13,98
06/10/2023	112.761	1,24%	13,76	13,35	13,98	13,86
05/10/2023	121.087	-1,63%	14,00	13,75	14,2923	13,87
04/10/2023	81.682	0,00%	14,00	13,8736	14,18	14,10
03/10/2023	98.741	-2,76%	14,44	14,01	14,44	14,10
02/10/2023	81.315	-1,70%	14,67	14,41	14,79	14,50
29/09/2023	53.617	0,82%	14,69	14,58	14,78	14,75
28/09/2023	47.885	1,95%	14,36	14,2616	14,67	14,63
27/09/2023	74.841	2,21%	14,00	13,95	14,43	14,35
26/09/2023	70.950	-3,77%	14,64	13,98	14,52	14,04
25/09/2023	100.618	-1,42%	14,64	14,51	14,8155	14,59
22/09/2023	68.044	0,20%	15,38	14,621	15,05	14,80
21/09/2023	102.769	-5,92%	15,38	14,75	15,38	14,77