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 >
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
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