NewtekOne Inc (NEWT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	63.054	-0,76%	15,81	15,66	16,205	15,70
19/09/2023	76.083	-1,56%	16,02	15,63	16,16	15,82
18/09/2023	86.016	-1,35%	16,30	15,87	16,84	16,07
15/09/2023	312.832	-2,57%	16,71	16,05	16,84	16,29
14/09/2023	65.092	4,05%	16,27	16,27	16,865	16,72
13/09/2023	98.458	-1,89%	17,15	16,01	16,63	16,07
12/09/2023	65.913	-4,71%	17,15	16,37	17,24	16,38
11/09/2023	41.361	0,12%	17,15	17,0113	17,339	17,19
08/09/2023	41.735	-0,75%	17,40	17,14	17,47	17,17
07/09/2023	82.287	1,53%	17,46	17,04	17,58	17,30
06/09/2023	102.154	-2,74%	17,46	16,89	17,50	17,04
05/09/2023	66.823	-0,96%	17,52	17,335	17,78	17,52
04/09/2023	119.248	-1,23%	17,87	17,245	17,955	17,69
01/09/2023	119.248	-1,23%	17,87	17,245	17,955	17,69
31/08/2023	110.475	-2,24%	18,34	17,8496	18,54	17,91
30/08/2023	48.097	-1,29%	18,30	18,23	18,6799	18,32
29/08/2023	87.122	1,14%	18,30	18,18	18,59	18,56
28/08/2023	82.321	3,21%	17,75	17,75	18,385	18,35
25/08/2023	80.543	1,31%	17,72	17,44	17,81	17,78
24/08/2023	103.870	-1,02%	17,59	17,40	17,73	17,55
23/08/2023	88.730	1,26%	17,45	17,44	17,80	17,73
22/08/2023	51.534	-0,62%	17,68	17,4547	17,8016	17,51
21/08/2023	53.745	0,51%	17,50	17,4183	17,67	17,62
18/08/2023	114.504	0,34%	17,27	17,23	17,77	17,53
17/08/2023	57.131	-0,68%	17,57	17,45	17,845	17,47
16/08/2023	71.883	0,00%	17,64	17,52	17,9429	17,59
15/08/2023	143.335	-1,90%	17,78	17,49	18,09	17,59
14/08/2023	58.259	0,56%	17,85	17,85	18,14	17,93
11/08/2023	71.815	-1,05%	18,02	17,82	18,0701	17,83
10/08/2023	80.261	-0,70%	18,23	17,96	18,3999	17,993
09/08/2023	124.117	-5,38%	19,06	18,11	19,09	18,12
08/08/2023	89.243	-0,47%	18,90	18,84	19,365	19,15
07/08/2023	202.454	3,94%	18,79	18,4292	19,27	19,24
04/08/2023	109.089	-0,59%	18,79	18,32	18,92	18,51
03/08/2023	345.824	3,04%	17,88	18,10	19,2586	18,62
02/08/2023	69.057	0,67%	17,88	17,765	18,19	18,07
01/08/2023	95.343	0,84%	18,03	17,5001	18,06	17,95
31/07/2023	86.562	-1,49%	18,03	17,52	18,16	17,80
28/07/2023	61.943	0,78%	18,09	17,99	18,335	18,07
27/07/2023	88.774	-2,61%	18,41	17,865	18,50	17,93
26/07/2023	104.575	3,02%	17,86	17,86	18,465	18,41
25/07/2023	142.569	-1,71%	18,08	17,86	18,25	17,87
24/07/2023	132.500	1,45%	17,90	17,815	18,51	18,18
21/07/2023	185.132	0,28%	17,98	17,585	18,09	17,92
20/07/2023	173.569	1,77%	17,44	17,42	17,91	17,87
19/07/2023	112.575	0,69%	17,43	17,2111	17,57	17,56
18/07/2023	124.654	0,35%	17,34	17,21	17,53	17,44
17/07/2023	170.758	2,72%	16,90	16,98	17,66	17,38
14/07/2023	66.897	-0,30%	16,90	16,75	17,05	16,92
13/07/2023	81.471	4,62%	16,25	16,25	17,03	16,97
12/07/2023	98.091	-3,74%	16,90	16,19	17,025	16,22
11/07/2023	86.768	0,66%	16,65	16,65	16,949	16,85
10/07/2023	85.084	0,78%	16,06	16,52	16,909	16,74
07/07/2023	101.446	2,28%	16,06	16,06	16,68	16,61
06/07/2023	84.461	-0,06%	16,32	16,0163	16,45	16,42
05/07/2023	118.400	3,07%	15,89	15,70	16,57	16,43
04/07/2023	61.389	2,39%	15,90	15,8411	16,08	16,28
03/07/2023	61.388	0,25%	15,90	15,8411	16,08	15,94
30/06/2023	92.287	-1,37%	16,22	15,87	16,22	15,90
29/06/2023	105.812	2,68%	15,85	15,6919	16,20	16,12
28/06/2023	98.847	-2,18%	16,00	15,67	16,21	15,70
27/06/2023	211.502	1,39%	15,86	15,67	16,18	16,05
26/06/2023	140.640	1,34%	15,64	15,57	16,07	15,87
23/06/2023	2.642.562	-5,15%	16,30	15,50	16,385	15,66
22/06/2023	138.101	-3,11%	16,90	16,32	17,22	16,50
21/06/2023	380.158	0,06%	16,94	16,57	17,22	17,03
20/06/2023	408.156	2,65%	16,69	16,48	17,15	17,02
19/06/2023	1.738.911	1,22%	16,45	15,51	16,58	16,58
16/06/2023	1.738.911	1,22%	16,45	15,51	16,58	16,58
15/06/2023	357.781	1,80%	15,63	15,63	16,37	16,38
14/06/2023	315.028	0,63%	15,90	15,83	16,23	16,09
13/06/2023	186.367	5,41%	14,62	14,62	16,10	15,99
12/06/2023	144.563	3,76%	14,62	14,53	15,26	15,17
09/06/2023	153.128	-2,14%	14,83	14,53	15,19	14,62
08/06/2023	150.674	-0,86%	14,89	14,89	15,3196	14,94
07/06/2023	204.791	1,07%	14,92	14,72	15,27	15,07
06/06/2023	270.800	3,47%	14,40	14,40	15,455	14,91
05/06/2023	330.108	8,51%	13,42	13,352	14,58	14,41
02/06/2023	131.204	4,40%	12,85	12,73	13,34	13,28
01/06/2023	148.601	3,33%	12,35	12,30	12,749	12,72
31/05/2023	96.829	-0,28%	12,40	12,31	12,598	12,31
30/05/2023	96.829	-0,28%	12,40	12,31	12,598	12,415
29/05/2023	83.888	1,72%	12,26	12,25	12,5325	12,45
26/05/2023	83.888	1,72%	12,26	12,25	12,5325	12,45
25/05/2023	147.692	-1,37%	12,30	12,00	12,435	12,24
24/05/2023	188.499	1,06%	12,25	12,245	12,67	12,41
23/05/2023	170.497	2,25%	11,91	11,91	12,54	12,28
22/05/2023	140.615	3,62%	11,60	11,49	12,05	12,01
19/05/2023	177.967	0,78%	11,82	11,57	12,055	11,59
18/05/2023	80.159	0,52%	11,44	11,3201	11,5792	11,50
17/05/2023	165.002	3,53%	11,06	11,05	11,77	11,44
16/05/2023	94.335	-2,73%	11,28	10,89	11,42	11,05
15/05/2023	128.725	3,65%	10,90	10,89	11,3613	11,36
12/05/2023	129.936	-1,70%	11,13	10,76	11,17	10,96
11/05/2023	125.094	-4,86%	11,72	11,13	11,72	11,15
10/05/2023	142.818	-1,35%	11,85	11,57	11,87	11,72
09/05/2023	148.057	1,02%	11,75	11,25	11,985	11,88
08/05/2023	106.373	1,55%	11,57	11,57	11,87	11,76
05/05/2023	80.907	2,52%	11,47	11,44	11,705	11,58
04/05/2023	137.961	-3,54%	11,49	11,20	11,57	11,295