NewtekOne Inc (NEWT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	157.783	1,49%	18,11	18,015	18,58	18,37
09/12/2022	72.345	-0,55%	18,16	18,02	18,3256	18,10
08/12/2022	99.124	0,61%	18,18	18,00	18,43	18,20
07/12/2022	82.979	2,96%	17,49	17,37	18,3683	18,09
06/12/2022	596.913	-9,20%	18,46	17,46	18,62	17,57
05/12/2022	551.315	0,33%	18,30	18,125	18,69	18,46
02/12/2022	508.250	0,00%	18,30	18,17	18,65	18,40
01/12/2022	796.925	-4,59%	17,68	18,12	19,1996	18,31
30/11/2022	414.862	4,25%	17,68	18,0499	18,88	18,88
29/11/2022	396.502	-0,61%	17,68	17,45	18,135	17,99
28/11/2022	413.960	-4,51%	18,10	17,56	18,12	17,57
25/11/2022	359.517	3,66%	18,10	17,66	18,2911	18,40
24/11/2022	325.804	1,95%	17,07	17,07	17,79	17,74
23/11/2022	325.804	1,95%	17,07	17,07	17,79	17,74
22/11/2022	449.361	2,88%	15,75	16,4401	17,28	17,13
21/11/2022	886.247	7,35%	15,75	15,70	16,94	16,65
18/11/2022	222.603	0,32%	15,85	15,35	15,74	15,51
17/11/2022	189.906	-2,15%	15,85	15,1552	15,49	15,46
16/11/2022	215.159	-3,27%	15,85	15,271	15,57	15,40
15/11/2022	345.889	-0,57%	15,85	15,59	16,1908	15,60
14/11/2022	52.824	-3,62%	15,60	15,64	16,35	15,69
11/11/2022	85.033	5,68%	15,60	15,31	16,33	16,18
10/11/2022	108.794	-0,20%	15,60	15,16	16,23	15,31
09/11/2022	132.438	-6,67%	16,25	15,20	16,38	15,335
08/11/2022	95.988	1,05%	16,41	16,00	16,83	16,43
07/11/2022	69.119	3,19%	15,86	15,83	16,27	16,20
04/11/2022	44.171	2,59%	15,31	15,43	15,83	15,655
03/11/2022	86.801	-2,24%	15,31	15,21	15,5395	15,26
02/11/2022	78.191	-3,10%	16,27	15,58	16,15	15,61
01/11/2022	51.706	0,12%	16,27	15,9101	16,38	16,11
31/10/2022	69.275	-2,90%	16,50	16,05	16,53	16,09
28/10/2022	70.891	3,69%	16,10	16,10	16,61	16,57
27/10/2022	53.736	1,38%	16,09	16,06	16,3989	16,14
26/10/2022	49.001	0,63%	15,52	15,90	16,4699	15,92
25/10/2022	57.116	3,41%	15,52	15,46	16,2114	16,06
24/10/2022	50.275	4,93%	15,45	15,3071	15,63	15,53
21/10/2022	48.265	0,59%	15,16	14,95	15,2999	15,25
20/10/2022	54.748	-0,66%	15,16	15,10	15,5124	15,14
19/10/2022	56.169	-5,93%	15,56	15,01	15,50	15,24
18/10/2022	52.338	1,36%	15,67	15,50	15,91	15,62
17/10/2022	61.719	4,41%	15,67	15,39	15,87	16,09
14/10/2022	61.579	-3,16%	15,62	15,34	15,74	15,00
13/10/2022	80.814	1,37%	15,05	14,75	15,61	15,49
12/10/2022	78.635	-0,84%	15,27	14,93	15,45	15,28
11/10/2022	159.353	-1,16%	15,65	14,91	16,27	15,41
10/10/2022	79.803	-4,05%	17,00	15,59	17,00	15,64
07/10/2022	57.162	-2,51%	16,67	16,135	16,76	16,30
06/10/2022	61.028	-2,62%	17,17	16,6515	17,24	16,72
05/10/2022	57.005	-0,06%	17,01	16,67	17,25	17,17
04/10/2022	87.899	1,96%	16,765	16,47	17,2595	17,18
03/10/2022	125.052	0,92%	16,56	15,93	16,78	16,47
30/09/2022	183.652	1,94%	16,33	16,1967	17,11	16,32
29/09/2022	186.664	-3,02%	16,55	15,66	16,50	16,06
28/09/2022	142.174	5,48%	16,67	15,715	16,71	16,56
27/09/2022	191.008	-5,14%	16,67	15,65	16,8337	15,70
26/09/2022	164.772	-5,32%	17,45	16,31	17,5667	16,55
23/09/2022	303.815	-1,47%	17,35	16,80	17,67	17,48
22/09/2022	115.757	-4,93%	18,71	17,72	18,96	17,74
21/09/2022	96.377	-1,43%	18,88	18,65	19,04	18,66
20/09/2022	115.750	-2,72%	19,19	18,75	19,21	18,93
19/09/2022	165.596	-7,15%	19,91	19,08	20,12	19,48
16/09/2022	135.348	-2,46%	21,51	20,88	21,66	20,98
15/09/2022	99.363	0,33%	21,51	21,46	21,72	21,51
14/09/2022	111.523	0,52%	21,30	21,13	21,43	21,40
13/09/2022	77.910	-2,47%	21,83	21,2101	21,83	21,29
12/09/2022	85.138	-0,09%	22,22	21,77	22,20	21,83
09/09/2022	65.710	6,59%	21,04	21,5601	22,05	21,85
08/09/2022	115.101	2,57%	21,04	20,97	21,54	21,55
07/09/2022	78.093	2,56%	20,70	20,70	21,105	21,24
06/09/2022	117.987	0,14%	21,00	20,66	21,05	20,71
05/09/2022	55.134	0,14%	21,14	20,88	21,44	21,00
02/09/2022	55.134	0,14%	21,14	20,88	21,44	21,00
01/09/2022	72.189	-1,87%	21,26	20,70	21,295	20,97
31/08/2022	82.303	1,09%	21,20	21,08	21,5898	21,37
30/08/2022	86.914	-0,66%	21,42	20,9354	21,4034	21,14
29/08/2022	73.943	-1,66%	21,50	21,25	21,60	21,28
26/08/2022	98.483	-1,28%	21,92	21,5176	21,99	21,64
25/08/2022	65.190	0,64%	21,93	21,7301	22,13	21,92
24/08/2022	57.618	1,04%	21,70	21,58	22,00	21,805
23/08/2022	80.260	0,79%	21,41	21,41	21,86	21,58
22/08/2022	96.441	-3,43%	22,00	21,19	21,865	21,41
19/08/2022	80.263	-1,47%	22,30	22,1001	22,35	22,17
18/08/2022	51.966	0,04%	22,53	22,32	22,6912	22,50
17/08/2022	93.934	-1,75%	22,71	22,15	22,7727	22,49
16/08/2022	82.557	2,32%	22,41	22,29	23,11	22,93
15/08/2022	121.028	2,38%	22,24	21,97	22,56	22,41
12/08/2022	85.449	1,67%	21,59	21,57	22,21	21,89
11/08/2022	68.195	0,19%	21,34	21,245	21,57	21,20
10/08/2022	59.526	2,67%	22,00	20,8785	21,42	21,16
09/08/2022	140.351	-7,04%	22,00	20,49	22,02	20,61
08/08/2022	163.846	3,94%	21,82	21,50	22,37	22,17
05/08/2022	50.153	2,11%	20,89	20,895	21,33	21,33
04/08/2022	108.211	-1,65%	20,90	20,80	21,58	20,89
03/08/2022	81.023	1,44%	20,90	20,835	21,51	21,20
02/08/2022	66.666	0,05%	20,83	20,4214	21,00	20,90
01/08/2022	94.956	-1,04%	21,19	20,89	21,20	20,89
29/07/2022	73.782	1,54%	21,08	20,79	21,35	21,11
28/07/2022	99.698	-0,19%	21,08	20,72	21,218	20,79
27/07/2022	89.713	2,81%	20,38	20,2901	21,00	20,83
26/07/2022	31.558	0,25%	20,12	20,06	20,275	20,26