NewtekOne Inc (NEWT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
69.873 |
0,42%
|
14,51
|
14,39
|
14,73
|
14,40
|
| 27/11/2024 |
68.325 |
0,21%
|
14,75
|
14,33
|
14,795
|
14,40
|
| 26/11/2024 |
65.038 |
-2,64%
|
14,60
|
14,35
|
14,87
|
14,37
|
| 25/11/2024 |
61.439 |
1,58%
|
14,50
|
14,50
|
14,875
|
14,76
|
| 22/11/2024 |
90.218 |
3,20%
|
13,93
|
13,80
|
14,565
|
14,53
|
| 21/11/2024 |
44.644 |
2,03%
|
13,85
|
13,68
|
14,175
|
14,08
|
| 20/11/2024 |
81.573 |
-0,51%
|
13,92
|
13,475
|
13,95
|
13,80
|
| 19/11/2024 |
106.158 |
0,51%
|
14,06
|
13,475
|
14,0893
|
13,87
|
| 18/11/2024 |
70.834 |
-1,96%
|
14,06
|
13,77
|
14,10
|
13,80
|
| 15/11/2024 |
64.088 |
-0,81%
|
14,52
|
13,895
|
14,655
|
14,055
|
| 14/11/2024 |
77.272 |
-2,14%
|
15,00
|
14,11
|
15,2039
|
14,17
|
| 13/11/2024 |
90.778 |
-4,55%
|
15,40
|
14,34
|
15,4056
|
14,48
|
| 12/11/2024 |
124.139 |
-1,88%
|
14,30
|
14,25
|
15,49
|
15,17
|
| 11/11/2024 |
259.704 |
9,80%
|
14,05
|
14,05
|
15,49
|
15,46
|
| 08/11/2024 |
84.696 |
-1,05%
|
14,23
|
13,315
|
14,60
|
14,08
|
| 07/11/2024 |
195.371 |
-2,53%
|
13,76
|
13,315
|
14,73
|
14,23
|
| 06/11/2024 |
249.495 |
10,61%
|
12,84
|
12,84
|
14,73
|
14,60
|
| 05/11/2024 |
89.191 |
%
|
12,84
|
12,84
|
13,29
|
13,20
|
| 04/11/2024 |
103.223 |
%
|
12,98
|
12,87
|
13,215
|
12,91
|
| 01/11/2024 |
116.878 |
%
|
13,16
|
12,84
|
13,297
|
12,95
|
| 31/10/2024 |
69.216 |
%
|
13,36
|
13,03
|
13,425
|
13,08
|
| 30/10/2024 |
78.022 |
%
|
13,36
|
13,32
|
13,5653
|
13,40
|
| 29/10/2024 |
69.727 |
%
|
13,31
|
13,2511
|
13,58
|
13,56
|
| 28/10/2024 |
69.565 |
%
|
13,31
|
13,2511
|
13,58
|
13,56
|
| 25/10/2024 |
63.032 |
%
|
13,40
|
13,15
|
13,35
|
13,28
|
| 24/10/2024 |
95.865 |
%
|
13,30
|
13,13
|
13,575
|
13,23
|
| 23/10/2024 |
95.395 |
%
|
13,55
|
13,13
|
13,575
|
13,23
|
| 22/10/2024 |
108.513 |
%
|
13,45
|
13,40
|
13,804
|
13,47
|
| 21/10/2024 |
108.002 |
%
|
13,73
|
13,40
|
13,804
|
13,46
|
| 18/10/2024 |
65.972 |
%
|
13,67
|
13,61
|
13,85
|
13,73
|
| 17/10/2024 |
72.027 |
%
|
13,67
|
13,56
|
13,74
|
13,74
|
| 16/10/2024 |
112.277 |
%
|
13,22
|
12,93
|
13,34
|
13,19
|
| 15/10/2024 |
87.900 |
%
|
12,93
|
12,83
|
13,00
|
12,9575
|
| 14/10/2024 |
86.099 |
%
|
12,89
|
12,83
|
12,98
|
12,98
|
| 11/10/2024 |
69.285 |
%
|
12,56
|
12,3775
|
12,6086
|
12,44
|
| 10/10/2024 |
68.021 |
%
|
12,56
|
12,3775
|
12,6086
|
12,44
|
| 09/10/2024 |
142.362 |
%
|
12,81
|
12,57
|
12,9159
|
12,65
|
| 08/10/2024 |
97.126 |
%
|
12,65
|
12,595
|
12,925
|
12,67
|
| 07/10/2024 |
97.122 |
%
|
12,64
|
12,595
|
12,925
|
12,69
|
| 04/10/2024 |
84.280 |
%
|
12,33
|
11,98
|
12,175
|
12,14
|
| 03/10/2024 |
80.281 |
%
|
12,20
|
12,10
|
12,34
|
12,19
|
| 02/10/2024 |
78.152 |
%
|
12,20
|
12,10
|
12,34
|
12,19
|
| 01/10/2024 |
72.124 |
%
|
12,40
|
12,1146
|
12,40
|
12,25
|
| 30/09/2024 |
103.111 |
%
|
12,19
|
12,17
|
12,47
|
12,46
|
| 27/09/2024 |
120.862 |
%
|
12,13
|
11,90
|
12,20
|
11,91
|
| 26/09/2024 |
119.215 |
%
|
12,13
|
11,90
|
12,20
|
11,91
|
| 25/09/2024 |
143.858 |
%
|
12,13
|
11,94
|
12,16
|
12,01
|
| 24/09/2024 |
116.936 |
%
|
11,90
|
11,65
|
11,94
|
11,87
|
| 23/09/2024 |
116.382 |
%
|
11,70
|
11,65
|
11,94
|
11,87
|
| 20/09/2024 |
88.719 |
%
|
11,72
|
11,64
|
11,85
|
11,66
|
| 19/09/2024 |
122.985 |
%
|
11,24
|
11,53
|
11,83
|
11,78
|
| 18/09/2024 |
154.053 |
%
|
11,24
|
11,24
|
11,94
|
11,61
|
| 17/09/2024 |
135.885 |
%
|
11,36
|
11,25
|
11,70
|
11,33
|
| 16/09/2024 |
113.598 |
%
|
11,14
|
11,01
|
11,29
|
11,24
|
| 13/09/2024 |
95.302 |
%
|
11,14
|
11,12
|
11,35
|
11,24
|
| 12/09/2024 |
56.373 |
%
|
11,14
|
10,985
|
11,16
|
11,00
|
| 11/09/2024 |
176.768 |
%
|
11,60
|
10,85
|
11,315
|
11,09
|
| 10/09/2024 |
160.527 |
%
|
11,60
|
11,25
|
11,60
|
11,56
|
| 09/09/2024 |
159.670 |
%
|
11,25
|
11,25
|
11,60
|
11,56
|
| 06/09/2024 |
151.810 |
%
|
11,61
|
11,25
|
11,67
|
11,26
|
| 05/09/2024 |
188.617 |
%
|
11,98
|
11,47
|
12,07
|
11,55
|
| 04/09/2024 |
187.412 |
%
|
11,98
|
11,47
|
12,07
|
11,54
|
| 03/09/2024 |
83.863 |
%
|
12,34
|
12,133
|
12,43
|
12,24
|
| 30/08/2024 |
75.228 |
%
|
12,47
|
12,38
|
12,64
|
12,53
|
| 29/08/2024 |
71.693 |
%
|
12,47
|
12,415
|
12,65
|
12,51
|
| 28/08/2024 |
53.056 |
%
|
12,51
|
12,30
|
12,63
|
12,37
|
| 27/08/2024 |
70.211 |
%
|
12,92
|
12,79
|
12,99
|
12,80
|
| 26/08/2024 |
68.334 |
%
|
12,92
|
12,79
|
12,99
|
12,88
|
| 23/08/2024 |
63.319 |
%
|
12,56
|
12,391
|
12,63
|
12,73
|
| 22/08/2024 |
63.141 |
%
|
12,58
|
12,391
|
12,63
|
12,42
|
| 21/08/2024 |
83.006 |
%
|
12,58
|
12,38
|
12,63
|
12,63
|
| 20/08/2024 |
64.811 |
%
|
12,61
|
12,63
|
12,94
|
12,96
|
| 19/08/2024 |
64.400 |
%
|
12,84
|
12,63
|
12,94
|
12,66
|
| 16/08/2024 |
79.251 |
%
|
12,48
|
12,516
|
12,89
|
12,80
|
| 15/08/2024 |
140.124 |
%
|
12,48
|
12,01
|
12,31
|
12,17
|
| 14/08/2024 |
92.273 |
%
|
12,22
|
11,9367
|
12,225
|
12,13
|
| 13/08/2024 |
92.268 |
%
|
12,02
|
11,9367
|
12,225
|
12,13
|
| 12/08/2024 |
97.567 |
%
|
12,41
|
11,84
|
12,3932
|
11,85
|
| 09/08/2024 |
161.796 |
%
|
12,41
|
12,27
|
13,19
|
12,60
|
| 08/08/2024 |
190.539 |
%
|
12,64
|
12,21
|
12,8863
|
12,26
|
| 07/08/2024 |
186.189 |
%
|
13,01
|
12,21
|
12,8863
|
12,39
|
| 06/08/2024 |
134.002 |
%
|
13,01
|
12,30
|
13,12
|
12,60
|
| 05/08/2024 |
127.229 |
%
|
12,55
|
12,12
|
12,57
|
12,68
|
| 02/08/2024 |
113.232 |
%
|
13,27
|
12,95
|
13,465
|
13,06
|
| 01/08/2024 |
174.101 |
%
|
14,00
|
13,56
|
14,27
|
13,50
|
| 31/07/2024 |
83.737 |
%
|
13,90
|
13,43
|
13,90
|
13,38
|
| 30/07/2024 |
105.457 |
%
|
13,90
|
13,61
|
14,02
|
13,87
|
| 29/07/2024 |
104.456 |
%
|
13,96
|
13,61
|
14,02
|
13,87
|
| 26/07/2024 |
199.213 |
%
|
14,38
|
14,15
|
14,60
|
14,39
|
| 25/07/2024 |
193.680 |
%
|
14,30
|
14,15
|
14,60
|
14,39
|
| 24/07/2024 |
58.316 |
%
|
14,72
|
14,26
|
14,92
|
14,30
|
| 23/07/2024 |
79.366 |
%
|
14,53
|
14,141
|
14,82
|
14,66
|
| 22/07/2024 |
72.922 |
%
|
14,33
|
14,141
|
14,82
|
14,66
|
| 19/07/2024 |
115.849 |
%
|
14,48
|
14,43
|
15,205
|
14,47
|
| 18/07/2024 |
115.861 |
%
|
14,90
|
14,50
|
15,00
|
15,00
|
| 17/07/2024 |
106.781 |
%
|
14,58
|
14,23
|
14,76
|
14,74
|
| 16/07/2024 |
103.502 |
%
|
14,23
|
14,23
|
14,76
|
14,74
|
| 15/07/2024 |
94.848 |
%
|
13,81
|
13,75
|
14,23
|
14,19
|
| 12/07/2024 |
71.486 |
%
|
12,70
|
13,321
|
13,65
|
13,62
|
| 11/07/2024 |
76.625 |
%
|
12,70
|
12,4313
|
13,14
|
12,90
|
