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 > >>
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
10/07/2025	214.020	1,02%	11,78	11,60	12,055	11,93
09/07/2025	158.650	0,00%	11,88	11,60	12,16	11,81
08/07/2025	218.300	1,01%	12,03	11,81	12,19	11,81
07/07/2025	192.079	-2,22%	12,15	11,82	12,1998	11,88
04/07/2025	56.679	-5,12%	12,00	11,3379	12,19	12,15
03/07/2025	56.679	-5,12%	11,74	11,3379	12,1996	12,15
02/07/2025	188.856	2,31%	11,21	11,21	11,99	11,95
01/07/2025	190.989	3,55%	11,30	11,1613	11,8599	11,68
30/06/2025	77.547	-0,27%	11,50	11,27	11,50	11,28
27/06/2025	84.889	1,16%	10,88	10,88	11,32	11,31
26/06/2025	82.063	2,76%	10,85	10,76	11,19	11,18
25/06/2025	92.463	0,18%	10,75	10,75	11,00	10,88
24/06/2025	160.252	1,78%	10,38	10,28	11,00	10,86
23/06/2025	137.853	2,79%	10,39	10,28	10,67	10,67
20/06/2025	123.178	-0,77%	10,56	10,31	10,57	10,38
19/06/2025	112.424	1,06%	10,37	10,35	10,56	10,46
18/06/2025	111.915	0,67%	10,34	10,25	10,56	10,46
17/06/2025	146.429	-0,48%	10,58	10,25	10,78	10,39
16/06/2025	195.154	0,29%	10,41	10,41	10,78	10,44
13/06/2025	290.342	-4,93%	11,01	10,3685	11,07	10,41
12/06/2025	109.889	-0,55%	11,21	10,8733	11,34	10,95
11/06/2025	134.934	-1,52%	10,94	10,90	11,34	11,01
10/06/2025	99.498	2,48%	10,75	10,62	11,225	11,18
09/06/2025	121.008	1,30%	10,77	10,62	11,00	10,91
06/06/2025	144.342	1,89%	10,56	10,48	10,847	10,77
05/06/2025	157.315	0,10%	10,93	10,48	11,015	10,57
04/06/2025	90.556	-3,21%	10,70	10,53	11,015	10,56
03/06/2025	148.497	2,06%	10,71	10,25	10,99	10,91
02/06/2025	332.793	-1,48%	10,85	10,25	10,85	10,69
30/05/2025	82.845	-2,34%	10,88	10,805	11,231	10,85
29/05/2025	119.678	2,39%	11,08	10,775	11,19	11,12
28/05/2025	89.126	-2,25%	10,98	10,7434	11,19	10,86
27/05/2025	107.073	3,25%	11,20	10,77	11,20	11,11
23/05/2025	82.525	0,19%	10,70	10,465	10,89	10,76
22/05/2025	86.144	-0,56%	11,09	10,50	11,209	10,72
21/05/2025	141.576	-4,09%	11,26	10,76	11,48	10,78
20/05/2025	119.496	0,18%	11,07	11,02	11,48	11,24
19/05/2025	195.386	0,63%	11,07	11,02	11,30	11,27
16/05/2025	132.312	-0,18%	11,13	11,0101	11,59	11,20
15/05/2025	143.747	0,27%	11,63	11,0101	11,69	11,22
14/05/2025	133.144	-3,28%	11,27	11,19	11,69	11,19
13/05/2025	247.549	3,86%	10,73	10,715	11,69	11,57
12/05/2025	313.333	7,32%	10,69	10,69	11,28	11,14
09/05/2025	198.141	1,57%	9,93	9,62	10,62	10,38
08/05/2025	381.682	3,43%	10,26	9,65	10,26	10,22
07/05/2025	468.013	4,61%	9,81	9,5101	10,26	9,91
06/05/2025	343.745	-3,05%	10,47	9,5101	10,47	9,54
05/05/2025	564.342	-6,99%	10,60	9,59	10,60	9,84
02/05/2025	228.107	0,29%	10,42	10,34	10,85	10,58
01/05/2025	176.139	1,25%	10,64	10,19	10,77	10,53
30/04/2025	261.266	-2,89%	10,73	10,19	10,825	10,40
29/04/2025	381.060	-0,83%	10,83	10,585	11,497	10,71
28/04/2025	114.868	-0,28%	10,83	10,585	10,895	10,80
25/04/2025	169.720	-0,28%	10,61	10,54	10,98	10,83
24/04/2025	148.894	2,16%	10,64	10,54	11,01	10,86