NewtekOne Inc (NEWT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
86.893 |
-1,62%
|
11,64
|
11,4701
|
11,69
|
11,53
|
| 11/09/2025 |
132.751 |
1,38%
|
11,57
|
11,425
|
11,77
|
11,71
|
| 10/09/2025 |
61.700 |
-0,94%
|
11,66
|
11,49
|
11,76
|
11,57
|
| 09/09/2025 |
100.892 |
-2,35%
|
11,9596
|
11,61
|
11,9596
|
11,66
|
| 08/09/2025 |
139.717 |
-1,00%
|
12,05
|
11,7398
|
12,05
|
11,91
|
| 05/09/2025 |
104.067 |
-2,51%
|
12,45
|
12,00
|
12,475
|
12,03
|
| 04/09/2025 |
150.652 |
0,82%
|
12,33
|
12,25
|
12,46
|
12,34
|
| 03/09/2025 |
167.839 |
-0,08%
|
12,14
|
11,95
|
12,285
|
12,24
|
| 02/09/2025 |
85.174 |
-0,97%
|
12,15
|
12,08
|
12,25
|
12,25
|
| 29/08/2025 |
163.594 |
0,82%
|
12,27
|
12,19
|
12,47
|
12,37
|
| 28/08/2025 |
51.689 |
-0,93%
|
12,40
|
12,2567
|
12,47
|
12,27
|
| 27/08/2025 |
105.090 |
0,81%
|
12,28
|
12,28
|
12,475
|
12,39
|
| 26/08/2025 |
71.247 |
0,08%
|
12,3499
|
12,1649
|
12,405
|
12,29
|
| 25/08/2025 |
65.901 |
-1,40%
|
12,38
|
12,29
|
12,4455
|
12,29
|
| 22/08/2025 |
269.444 |
3,66%
|
12,03
|
12,00
|
12,64
|
12,48
|
| 21/08/2025 |
142.055 |
0,08%
|
11,91
|
11,7678
|
12,04
|
12,03
|
| 20/08/2025 |
92.383 |
-0,42%
|
12,00
|
11,8601
|
12,115
|
12,02
|
| 19/08/2025 |
92.110 |
0,04%
|
12,06
|
12,0122
|
12,205
|
12,06
|
| 18/08/2025 |
137.789 |
0,08%
|
12,25
|
11,85
|
12,25
|
12,04
|
| 15/08/2025 |
171.493 |
-0,50%
|
12,10
|
11,97
|
12,2471
|
12,03
|
| 14/08/2025 |
157.477 |
-1,71%
|
11,81
|
11,81
|
12,25
|
12,09
|
| 13/08/2025 |
175.763 |
2,67%
|
12,16
|
11,915
|
12,32
|
12,30
|
| 12/08/2025 |
112.751 |
3,28%
|
11,64
|
11,47
|
12,00
|
11,98
|
| 11/08/2025 |
71.105 |
-0,60%
|
11,65
|
11,51
|
11,89
|
11,60
|
| 08/08/2025 |
190.450 |
2,64%
|
11,4992
|
11,34
|
11,81
|
11,66
|
| 07/08/2025 |
257.572 |
1,34%
|
11,3499
|
11,05
|
11,365
|
11,36
|
| 06/08/2025 |
73.082 |
-1,41%
|
11,59
|
11,21
|
11,59
|
11,21
|
| 05/08/2025 |
136.419 |
0,00%
|
11,43
|
11,2566
|
11,43
|
11,37
|
| 04/08/2025 |
139.419 |
1,61%
|
11,69
|
11,2401
|
11,69
|
11,37
|
| 01/08/2025 |
260.848 |
-2,05%
|
11,24
|
11,07
|
11,279
|
11,20
|
| 31/07/2025 |
373.686 |
0,35%
|
11,28
|
11,07
|
11,44
|
11,44
|
| 30/07/2025 |
349.545 |
0,18%
|
11,39
|
11,25
|
11,555
|
11,40
|
| 29/07/2025 |
356.406 |
-3,64%
|
11,71
|
11,09
|
12,08
|
11,39
|
| 28/07/2025 |
215.538 |
0,94%
|
11,71
|
11,63
|
11,92
|
11,82
|
| 25/07/2025 |
204.615 |
0,00%
|
11,99
|
11,51
|
11,99
|
11,71
|
| 24/07/2025 |
138.839 |
-3,38%
|
11,78
|
11,71
|
12,145
|
11,71
|
| 23/07/2025 |
155.991 |
3,68%
|
11,48
|
11,45
|
12,145
|
12,12
|
| 22/07/2025 |
121.110 |
1,83%
|
11,49
|
11,45
|
11,86
|
11,69
|
| 21/07/2025 |
116.130 |
0,61%
|
11,47
|
11,45
|
11,61
|
11,48
|
| 18/07/2025 |
159.777 |
-0,18%
|
11,29
|
11,29
|
11,53
|
11,41
|
| 17/07/2025 |
103.061 |
0,71%
|
11,27
|
11,095
|
11,53
|
11,43
|
| 16/07/2025 |
122.096 |
1,57%
|
11,60
|
11,0883
|
11,60
|
11,35
|
| 15/07/2025 |
109.552 |
-3,71%
|
11,52
|
11,15
|
11,6799
|
11,16
|
| 14/07/2025 |
201.645 |
0,00%
|
11,48
|
11,33
|
11,62
|
11,59
|
| 11/07/2025 |
121.442 |
-2,85%
|
11,88
|
11,56
|
12,055
|
11,59
|
