Skip to main content
Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (BVMF:NEWU11)
Brazil flag Brazil · Delayed Price · Currency is BRL
105.29
+0.39 (0.37%)
At close: Dec 3, 2025

BVMF:NEWU11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025103.09105.29103.09105.29105.290.37%5
Dec 2, 2025101.80104.90101.80104.90104.90-0.09%14
Dec 1, 2025102.00104.9998.72104.99104.99-0.26%132
Nov 28, 2025105.27105.27100.48105.26105.012.20%6
Nov 27, 2025102.99102.9997.99102.99102.750.99%6
Nov 26, 2025100.00101.99100.00101.98101.741.98%71,222
Nov 24, 202594.11100.0094.11100.0099.76-219
Nov 21, 202596.64105.2796.64100.0099.76-931
Nov 19, 202592.05100.0092.05100.0099.76-24
Nov 18, 202590.15100.0090.15100.0099.763.09%2,312
Nov 17, 202596.9499.9690.1097.0096.77-2.96%176
Nov 14, 2025100.10100.1697.1699.9699.72-1.94%10
Nov 13, 202598.99101.9498.99101.94101.70-0.06%2
Nov 12, 2025100.15102.00100.15102.00101.76-22
Nov 11, 202596.08102.0096.06102.00101.762.05%8
Nov 7, 2025100.15100.1596.1299.9599.71-0.04%39
Nov 6, 202598.38102.9996.0299.9999.75-5.05%221
Nov 5, 202590.02109.9990.02105.31105.066.72%79
Nov 4, 202596.6398.6895.2398.6898.45-1,271
Nov 3, 202597.7898.6897.0398.6898.45-0.25%7
Oct 30, 202597.5198.9395.0598.9398.450.02%818
Oct 29, 202597.6398.9491.0198.9198.43-0.03%128
Oct 28, 202597.1098.9497.1098.9498.460.01%22
Oct 27, 202597.9698.9397.9698.9398.45-3
Oct 24, 202598.9498.9496.7898.9398.45-0.01%53
Oct 23, 202596.9698.9496.9698.9498.46-30
Oct 21, 202597.7498.9497.7498.9498.46-9
Oct 16, 202598.9498.9498.9498.9498.460.01%1
Oct 15, 202595.7198.9395.7198.9398.45-0.01%3
Oct 14, 202594.4398.9494.4398.9498.461.45%156
Oct 13, 202597.5397.5397.5397.5397.050.63%1
Oct 10, 202595.0198.9495.0196.9296.45-0.08%12
Oct 2, 202595.8097.0095.8097.0096.53-9
Oct 1, 202596.9897.0092.0397.0096.531.05%210
Sep 30, 202592.3995.9992.3995.9995.320.01%41
Sep 26, 202595.9695.9892.1495.9895.310.03%74
Sep 25, 202594.9495.9594.2295.9595.28-37
Sep 23, 202595.5095.9595.5095.9595.28-12
Sep 22, 202595.9595.9695.9595.9595.280.01%5
Sep 19, 202595.1495.9495.1495.9495.270.04%2
Sep 18, 202595.0895.9595.0895.9095.23-7
Sep 15, 202595.9095.9095.9095.9095.23-0.08%5,308
Sep 11, 202595.9595.9895.9595.9895.310.08%25
Sep 10, 202594.1595.9894.1595.9095.23-0.08%14
Sep 9, 202594.0295.9894.0295.9895.310.01%164
Sep 8, 202595.9795.9795.9795.9795.30-17
Sep 5, 202595.9795.9795.9795.9795.30-20
Sep 4, 202594.1195.9990.0195.9795.30-0.02%50
Sep 1, 202593.0095.9993.0095.9995.321.04%109
Aug 29, 202594.7595.0090.3195.0094.140.11%69,418
Aug 27, 202591.6394.9091.6394.9094.041.50%89,331
Aug 26, 202588.0094.7988.0093.5092.650.54%89,088
Aug 25, 202592.1093.0092.1093.0092.16-1.59%73
Aug 22, 202586.8794.7886.8794.5093.64-0.42%131
Aug 21, 202588.5094.9088.5094.9094.045.44%533
Aug 20, 202585.3590.0085.3590.0089.180.01%10,923
Aug 19, 202585.4889.9985.4889.9989.17-3
Aug 18, 202582.5089.9981.8889.9989.17-11
Aug 15, 202579.6389.9979.6389.9989.170.01%4
Aug 14, 202585.0189.9885.0089.9889.16-0.01%101
Aug 13, 202585.0389.9985.0389.9989.173.44%57
Aug 12, 202586.9987.0082.9587.0086.212.35%9,008
Aug 11, 202584.9985.0079.2085.0084.232.40%56
Aug 8, 202578.5988.5878.5983.0182.263.76%266
Aug 7, 202580.0080.0080.0080.0079.280.01%1
Aug 6, 202576.9979.9976.9979.9979.271.25%306
Aug 5, 202573.0279.0073.0279.0078.281.28%584
Aug 4, 202579.9779.9775.0378.0077.29-2.26%1,264
Aug 1, 202579.1279.8079.0979.8079.08-0.05%28
Jul 31, 202578.4179.9278.4179.8478.92-0.01%32
Jul 30, 202579.1279.8579.1079.8578.930.30%23
Jul 28, 202579.9579.9578.6479.6178.69-0.43%66
Jul 25, 202579.9079.9579.2379.9579.03-0.04%15
Jul 21, 202579.9879.9877.0079.9879.060.03%37
Jul 18, 202579.2479.9679.2479.9679.04-0.03%2
Jul 17, 202578.7279.9878.7179.9879.06-0.02%4
Jul 15, 202580.0080.0080.0080.0079.08-2
Jul 14, 202580.0080.0077.7780.0079.08-129
Jul 11, 202578.6480.0078.6380.0079.081.81%7
Jul 10, 202578.0079.8778.0078.5877.67-0.71%10,004
Jul 9, 202576.5279.1476.5279.1478.231.71%18
Jul 8, 202577.8177.8177.8177.8176.911.04%8
Jul 7, 202579.9879.9877.0177.0176.12-2.01%6
Jul 4, 202578.3279.8978.3278.5977.68-0.52%3
Jul 3, 202578.2379.8978.2379.0078.09-1.24%52
Jul 2, 202578.6479.9978.6479.9979.07-701
Jul 1, 202578.6279.9978.6279.9979.07-82
Jun 30, 202580.5580.5578.3679.9979.00-0.01%12,011
Jun 26, 202576.9780.0075.0080.0079.01-948
Jun 25, 202578.7780.0078.7780.0079.010.14%26
Jun 24, 202579.0079.8976.0579.8978.90-7,349
Jun 23, 202579.0979.8977.8179.8978.901.13%4,413
Jun 20, 202578.1380.0077.8279.0078.02-1.24%387
Jun 18, 202580.3080.3078.0379.9979.00-0.01%282
Jun 17, 202581.4681.4675.2480.0079.01-3.61%986
Jun 16, 202582.1283.0079.8183.0081.97-1.19%20
Jun 13, 202579.9984.0077.8084.0082.965.01%32
Jun 11, 202578.5979.9978.5979.9979.00-0.01%4
Jun 5, 202580.0080.0077.0580.0079.01-52