BiG | O banco que entende os seus valores.

NewtekOne Inc (NEWT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	113.048	2,02%	10,18	10,09	11,01	10,63
22/04/2025	124.916	3,79%	10,11	9,93	10,435	10,42
21/04/2025	109.323	-1,86%	10,12	9,93	10,2099	10,04
17/04/2025	130.081	1,69%	10,09	9,935	10,30	10,23
16/04/2025	157.422	-1,08%	10,10	9,935	10,40	10,06
15/04/2025	113.417	0,69%	10,21	9,95	10,40	10,17
14/04/2025	349.762	2,59%	10,21	10,0744	10,40	10,11
11/04/2025	266.015	1,93%	9,85	9,50	10,08	10,04
10/04/2025	184.293	-6,46%	10,25	9,61	10,295	9,85
09/04/2025	338.995	7,23%	9,66	9,44	10,7599	10,53
08/04/2025	251.908	-0,91%	10,45	9,675	10,49	9,82
07/04/2025	351.851	-2,18%	9,71	9,12	10,32	9,87
04/04/2025	501.208	-8,77%	10,64	9,765	10,82	10,09
03/04/2025	546.975	-9,37%	11,75	11,02	11,825	11,06
02/04/2025	125.159	0,75%	11,95	11,81	12,17	12,17
01/04/2025	149.090	1,00%	11,90	11,81	12,09	12,08
31/03/2025	295.203	0,84%	11,70	11,49	12,11	11,96
28/03/2025	150.777	-3,42%	12,23	11,81	12,23	11,86
27/03/2025	59.227	-0,16%	12,24	12,10	12,34	12,28
26/03/2025	120.878	-1,05%	12,39	12,14	12,4793	12,30
25/03/2025	123.832	-0,72%	12,54	12,315	12,60	12,43
24/03/2025	148.746	1,46%	12,50	12,39	12,66	12,52
21/03/2025	245.448	-1,28%	12,45	12,29	12,475	12,34
20/03/2025	177.035	-0,08%	12,50	12,405	12,73	12,50
19/03/2025	77.321	1,63%	12,31	12,30	12,645	12,51
18/03/2025	138.582	0,90%	12,08	12,01	12,40	12,31
17/03/2025	105.442	-0,08%	12,21	12,07	12,235	12,19
14/03/2025	63.053	1,16%	12,21	12,01	12,29	12,20
13/03/2025	194.244	-1,71%	12,30	11,95	12,415	12,05
12/03/2025	184.408	1,74%	12,00	11,79	12,30	12,26
11/03/2025	187.194	0,58%	12,00	11,7548	12,27	12,05
10/03/2025	197.302	-2,60%	12,19	11,68	12,19	11,98
07/03/2025	206.754	1,32%	12,50	11,85	12,375	12,29
06/03/2025	122.773	-3,81%	12,50	12,04	12,50	12,12
05/03/2025	102.706	-0,24%	12,83	12,53	12,7499	12,60
04/03/2025	135.530	-2,62%	12,83	12,42	12,91	12,63
03/03/2025	173.634	-0,15%	13,02	12,8688	13,145	12,97
28/02/2025	133.359	-0,23%	12,83	12,85	13,26	12,99
27/02/2025	297.470	6,46%	12,20	12,55	13,7415	13,02
26/02/2025	163.670	0,25%	12,48	12,18	12,5996	12,23
25/02/2025	92.633	-2,09%	12,73	12,20	12,62	12,20
24/02/2025	207.497	-1,35%	12,99	12,3944	12,66	12,46
21/02/2025	218.194	-1,71%	12,99	12,58	13,06	12,63
20/02/2025	134.022	-0,77%	12,85	12,67	12,9899	12,85
19/02/2025	81.806	0,54%	12,85	12,77	12,98	12,95
18/02/2025	126.869	-0,23%	12,91	12,8055	13,1266	12,88
17/02/2025	52.673	0,00%	12,83	12,73	13,08	12,91
14/02/2025	127.134	1,18%	12,83	12,73	13,055	12,91
13/02/2025	91.746	2,08%	12,55	12,51	12,84	12,76
12/02/2025	77.313	-2,88%	12,48	12,49	12,65	12,50
11/02/2025	134.847	2,06%	12,48	12,44	12,87	12,87
10/02/2025	150.351	-1,64%	12,86	12,45	12,86	12,61
07/02/2025	80.773	-2,29%	13,09	12,77	13,09	12,82
06/02/2025	217.835	1,08%	13,14	12,91	13,2788	13,12
05/02/2025	115.325	-1,22%	12,90	12,89	13,25	12,98
04/02/2025	77.626	1,47%	12,90	12,90	13,165	13,14
03/02/2025	99.798	-2,49%	12,92	12,89	13,18	12,95
31/01/2025	79.206	-0,45%	13,35	13,166	13,42	13,28
30/01/2025	55.806	1,60%	13,25	13,22	13,43	13,34
29/01/2025	68.637	0,46%	13,01	13,01	13,305	13,13
28/01/2025	71.739	-2,02%	13,04	13,04	13,42	13,07
27/01/2025	91.723	1,21%	13,04	13,03	13,44	13,34
24/01/2025	71.764	2,57%	12,77	12,77	13,31	13,18
23/01/2025	63.838	-0,23%	13,11	12,805	13,07	12,85
22/01/2025	78.491	-2,35%	13,11	12,88	13,18	12,88
21/01/2025	73.667	1,31%	13,00	13,04	13,37	13,19
20/01/2025	37.848	0,00%	13,00	12,91	13,20	13,02
17/01/2025	72.412	1,01%	13,00	12,8622	13,20	13,02
16/01/2025	198.851	2,30%	12,58	12,52	12,94	12,89
15/01/2025	74.900	1,70%	12,74	12,5601	12,75	12,60
14/01/2025	72.261	2,06%	12,23	12,1901	12,49	12,39
13/01/2025	95.526	0,33%	12,05	11,93	12,2799	12,14
09/01/2025	53.524	-0,87%	12,54	12,10	12,58	12,10
08/01/2025	53.189	-0,87%	12,89	12,385	12,58	12,51
07/01/2025	75.532	-1,64%	12,89	12,53	12,96	12,62
06/01/2025	73.788	-0,08%	13,05	12,81	13,045	12,83
03/01/2025	51.613	0,94%	12,85	12,63	12,88	12,84
02/01/2025	87.688	-0,39%	12,78	12,56	12,93	12,72
31/12/2024	0	-1,16%	12,78	12,68	12,87	12,77
30/12/2024	77.365	-0,69%	13,19	12,67	13,02	12,77
27/12/2024	101.288	-2,18%	13,19	12,86	13,24	13,01
26/12/2024	85.500	0,76%	13,12	13,0105	13,47	13,30
24/12/2024	0	2,00%	12,70	12,94	13,28	13,20
23/12/2024	141.924	2,21%	12,70	12,655	13,08	12,99
20/12/2024	132.846	0,79%	12,98	12,50	13,10	12,70
19/12/2024	157.231	-0,32%	13,23	12,46	13,10	12,61
18/12/2024	0	-4,09%	13,23	12,58	13,66	12,65
17/12/2024	109.610	-2,94%	13,45	13,06	13,5661	13,19
16/12/2024	123.843	-3,62%	14,00	13,39	14,09	13,59
13/12/2024	80.980	0,93%	14,00	13,87	14,205	14,10
12/12/2024	76.574	-1,97%	14,30	13,96	14,39	13,97
11/12/2024	205.458	0,00%	14,15	14,11	14,44	14,25
10/12/2024	76.897	0,35%	14,04	14,025	14,37	14,25
09/12/2024	116.323	1,07%	14,06	14,065	14,50	14,20
06/12/2024	90.056	0,65%	14,17	14,005	14,25	14,05
05/12/2024	75.186	-1,62%	14,17	13,92	14,44	13,96
04/12/2024	101.860	0,57%	14,11	14,1107	14,465	14,19
03/12/2024	43.149	-2,15%	14,48	14,11	14,45	14,11
02/12/2024	67.595	-0,55%	14,50	14,27	14,52	14,42
29/11/2024	53.591	0,69%	14,58	14,445	14,60	14,50