NewtekOne Inc (NEWT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	106.567	2,54%	11,42	11,42	11,92	11,71
02/05/2023	209.900	3,63%	11,10	10,81	11,56	11,42
01/05/2023	205.672	-2,99%	11,35	10,93	11,52	11,02
28/04/2023	93.189	-1,05%	11,43	11,30	11,61	11,36
27/04/2023	54.536	2,78%	11,13	11,13	11,605	11,48
26/04/2023	174.003	-1,59%	11,29	10,9073	11,6899	11,17
25/04/2023	82.515	-2,83%	11,60	11,29	11,70	11,35
24/04/2023	126.427	-3,07%	11,91	11,64	12,085	11,68
21/04/2023	103.134	-2,90%	12,32	11,8946	12,365	12,05
20/04/2023	58.009	-1,51%	12,55	12,27	12,55	12,41
19/04/2023	111.488	-0,63%	12,60	12,28	12,85	12,60
18/04/2023	68.350	-2,98%	13,10	12,68	13,10	12,68
17/04/2023	73.692	0,15%	13,04	12,84	13,24	13,07
14/04/2023	100.690	1,87%	12,85	12,80	13,08	13,05
13/04/2023	78.468	0,47%	12,75	12,5387	13,05	12,81
12/04/2023	105.798	-2,45%	13,00	12,71	13,18	12,75
11/04/2023	96.563	1,71%	12,90	12,86	13,25	13,07
10/04/2023	125.258	4,73%	12,41	12,40	12,97	12,85
06/04/2023	96.562	-1,37%	12,45	12,06	12,476	12,27
05/04/2023	166.117	0,97%	12,16	12,11	12,56	12,44
04/04/2023	154.847	0,65%	12,30	12,29	12,74	12,32
03/04/2023	166.503	-3,01%	12,55	11,93	12,6928	12,24
31/03/2023	114.308	-1,69%	13,04	12,73	13,299	12,80
30/03/2023	94.764	-0,38%	13,14	12,70	13,14	13,02
29/03/2023	123.475	4,06%	12,57	12,48	13,15	13,07
28/03/2023	59.269	-2,56%	12,81	12,46	13,09	12,56
27/03/2023	91.060	3,04%	12,62	12,62	13,18	12,89
24/03/2023	92.178	5,04%	11,70	11,65	12,5993	12,51
23/03/2023	219.265	-1,65%	12,18	11,79	12,35	11,91
22/03/2023	158.222	-4,50%	12,73	12,11	12,93	12,11
21/03/2023	258.540	5,40%	12,34	12,285	13,03	12,68
20/03/2023	340.609	5,43%	11,51	11,50	12,43	12,03
17/03/2023	1.054.464	-4,20%	11,89	11,19	12,01	11,41
16/03/2023	304.708	-2,22%	11,97	11,24	12,00	11,91
15/03/2023	233.637	-3,79%	12,24	11,80	12,59	12,18
14/03/2023	258.724	3,26%	12,58	12,49	13,39	12,66
13/03/2023	434.326	-1,45%	12,05	11,2636	12,49	12,26
10/03/2023	451.825	-8,46%	13,52	12,37	13,53	12,44
09/03/2023	226.674	-6,41%	14,40	13,53	14,6321	13,59
08/03/2023	196.447	-3,01%	14,88	14,26	14,90	14,52
07/03/2023	171.941	-3,42%	15,39	14,80	15,58	14,97
06/03/2023	253.464	-0,99%	15,52	15,36	15,95	15,50
03/03/2023	232.458	1,92%	15,40	15,25	15,95	15,655
02/03/2023	323.998	0,26%	15,32	15,02	15,765	15,36
01/03/2023	534.182	1,24%	15,01	14,55	15,59	15,50
28/02/2023	1.351.041	-22,68%	16,27	14,84	17,67	14,90
27/02/2023	64.860	1,00%	19,38	19,04	19,5339	19,27
24/02/2023	74.320	-0,11%	18,84	18,81	19,3374	19,08
23/02/2023	109.834	2,47%	18,81	18,40	19,20	19,10
22/02/2023	345.264	-6,00%	19,72	17,99	19,72	18,64
21/02/2023	121.235	-4,20%	20,65	19,77	20,6782	19,83
20/02/2023	139.601	1,22%	20,34	20,085	20,83	20,70
17/02/2023	139.601	1,22%	20,34	20,085	20,83	20,70
16/02/2023	64.743	-0,78%	20,55	20,20	20,68	20,45
15/02/2023	90.608	2,23%	20,05	20,0431	20,7388	20,61
14/02/2023	34.534	1,56%	19,86	19,76	20,23	20,16
13/02/2023	75.343	2,16%	19,50	19,30	19,85	19,85
10/02/2023	68.897	-1,82%	19,68	19,26	19,70	19,43
09/02/2023	129.079	0,10%	19,97	19,70	20,28	19,79
08/02/2023	71.840	-0,50%	19,75	19,65	20,00	19,77
07/02/2023	111.069	2,85%	19,32	19,32	19,95	19,87
06/02/2023	71.917	-0,46%	19,60	19,14	19,66	19,32
03/02/2023	61.944	1,52%	18,90	18,82	19,63	19,41
02/02/2023	72.345	0,74%	19,17	18,93	19,41	19,12
01/02/2023	137.058	2,15%	18,57	18,5001	19,31	18,98
31/01/2023	71.379	1,31%	18,29	18,20	18,61	18,58
30/01/2023	82.655	-1,24%	18,53	18,18	18,65	18,34
27/01/2023	56.014	0,22%	18,49	18,34	18,68	18,57
26/01/2023	60.036	0,87%	18,50	18,21	18,53	18,53
25/01/2023	54.699	0,00%	18,33	18,03	18,41	18,37
24/01/2023	55.911	-0,70%	18,51	18,2726	18,70	18,37
23/01/2023	69.746	2,84%	17,96	17,92	18,58	18,50
20/01/2023	87.036	0,22%	18,02	17,45	18,06	17,99
19/01/2023	108.517	-1,64%	18,05	17,67	18,25	17,95
18/01/2023	170.020	-2,46%	18,75	18,00	18,932	18,25
17/01/2023	209.505	2,75%	18,10	18,10	19,13	18,71
16/01/2023	188.436	4,54%	17,42	17,3589	18,476	18,21
13/01/2023	188.436	4,54%	17,42	17,3589	18,476	18,21
12/01/2023	114.859	3,69%	16,90	16,82	17,475	17,42
11/01/2023	119.093	4,48%	16,01	16,01	16,89	16,80
10/01/2023	121.568	1,52%	15,83	15,83	16,11	16,08
09/01/2023	153.753	0,83%	15,75	15,75	16,035	15,84
06/01/2023	124.695	2,56%	15,61	15,30	15,77	16,00
05/01/2023	101.680	-4,82%	16,35	15,556	16,35	15,60
04/01/2023	135.830	-1,27%	16,65	16,23	16,86	16,39
03/01/2023	139.286	2,15%	16,45	16,0501	16,63	16,60
02/01/2023	199.838	0,30%	16,54	16,17	16,96	16,60
30/12/2022	199.838	0,30%	16,54	16,17	16,96	16,60
29/12/2022	106.663	2,04%	16,34	16,10	16,626	16,55
28/12/2022	221.582	1,25%	15,97	15,97	16,76	16,22
27/12/2022	120.651	-3,78%	16,64	15,98	16,78	16,02
23/12/2022	34.193	1,81%	16,40	16,40	16,97	16,89
22/12/2022	133.978	0,49%	16,45	16,06	16,63	16,59
21/12/2022	162.650	1,73%	16,30	16,0997	17,00	16,51
20/12/2022	217.714	-2,17%	16,35	15,88	16,60	16,23
19/12/2022	176.666	-9,05%	18,16	16,32	18,21	16,59
16/12/2022	279.293	-0,84%	19,12	18,79	19,1849	18,94
15/12/2022	185.339	1,22%	19,00	18,78	19,45	19,10
14/12/2022	96.967	2,06%	18,46	18,45	19,14	18,87
13/12/2022	172.029	0,65%	18,89	18,32	19,17	18,49