Newport Renda Urbana Fdo Inv Imob

NEWU11
🏛️ 巴西 →
95.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 95.96 95.98 92.14 95.98 0.0M
2025-09-25 94.94 95.95 94.22 95.95 0.0M
2025-09-23 95.50 95.95 95.50 95.95 0.0M
2025-09-22 95.95 95.96 95.95 95.95 0.0M
2025-09-19 95.14 95.94 95.14 95.94 0.0M
2025-09-18 95.08 95.95 95.08 95.90 0.0M
2025-09-15 95.90 95.90 95.90 95.90 0.0M
2025-09-11 95.95 95.98 95.95 95.98 0.0M
2025-09-10 94.15 95.98 94.15 95.90 0.0M
2025-09-09 94.02 95.98 94.02 95.98 0.0M
2025-09-08 95.97 95.97 95.97 95.97 0.0M
2025-09-05 95.97 95.97 95.97 95.97 0.0M
2025-09-04 94.11 95.99 90.01 95.97 0.0M
2025-09-01 93.00 95.99 93.00 95.99 0.0M
2025-08-29 94.55 94.80 90.12 94.80 0.1M
2025-08-27 91.44 94.70 91.44 94.70 0.1M
2025-08-26 87.82 94.59 87.82 93.30 0.1M
2025-08-25 91.91 92.80 91.91 92.80 0.0M
2025-08-22 86.87 94.78 86.87 94.50 0.0M
2025-08-21 88.50 94.90 88.50 94.90 0.0M
2025-08-20 85.35 90.00 85.35 90.00 0.0M
2025-08-19 85.48 89.99 85.48 89.99 0.0M
2025-08-18 82.50 89.99 81.88 89.99 0.0M
2025-08-15 79.63 89.99 79.63 89.99 0.0M
2025-08-14 85.01 89.98 85.00 89.98 0.0M
2025-08-13 85.03 89.99 85.03 89.99 0.0M
2025-08-12 86.99 87.00 82.95 87.00 0.0M
2025-08-11 84.99 85.00 79.20 85.00 0.0M
2025-08-08 78.59 88.58 78.59 83.01 0.0M
2025-08-07 80.00 80.00 80.00 80.00 0.0M
2025-08-06 76.99 79.99 76.99 79.99 0.0M
2025-08-05 73.02 79.00 73.02 79.00 0.0M
2025-08-04 79.97 79.97 75.03 78.00 0.0M
2025-08-01 79.12 79.80 79.09 79.80 0.0M
2025-07-31 78.41 79.92 78.41 79.84 0.0M
2025-07-30 79.12 79.85 79.10 79.85 0.0M
2025-07-28 79.95 79.95 78.64 79.61 0.0M
2025-07-25 79.90 79.95 79.23 79.95 0.0M
2025-07-21 79.98 79.98 77.00 79.98 0.0M
2025-07-18 79.24 79.96 79.24 79.96 0.0M
2025-07-17 78.72 79.98 78.71 79.98 0.0M
2025-07-15 80.00 80.00 80.00 80.00 0.0M
2025-07-14 80.00 80.00 77.77 80.00 0.0M
2025-07-11 78.64 80.00 78.63 80.00 0.0M
2025-07-10 78.00 79.87 78.00 78.58 0.0M
2025-07-09 76.52 79.14 76.52 79.14 0.0M
2025-07-08 77.81 77.81 77.81 77.81 0.0M
2025-07-07 79.98 79.98 77.01 77.01 0.0M
2025-07-04 78.32 79.89 78.32 78.59 0.0M
2025-07-03 78.23 79.89 78.23 79.00 0.0M
2025-07-02 78.64 79.99 78.64 79.99 0.0M
2025-07-01 78.62 79.99 78.62 79.99 0.0M
2025-06-30 80.48 80.48 78.29 79.92 0.0M
2025-06-26 76.90 79.93 74.93 79.93 0.0M
2025-06-25 78.70 79.93 78.70 79.93 0.0M
2025-06-24 78.93 79.82 75.98 79.82 0.0M
2025-06-23 79.09 79.89 77.81 79.89 0.0M
2025-06-20 78.13 80.00 77.82 79.00 0.0M
2025-06-18 80.30 80.30 78.03 79.99 0.0M
2025-06-17 81.46 81.46 75.24 80.00 0.0M
2025-06-16 82.12 83.00 79.81 83.00 0.0M
2025-06-13 79.99 84.00 77.80 84.00 0.0M
2025-06-11 78.59 79.99 78.59 79.99 0.0M
2025-06-05 80.00 80.00 77.05 80.00 0.0M
2025-06-04 75.80 80.00 75.80 80.00 0.0M
2025-05-30 89.82 89.93 89.82 89.93 0.0M
2025-05-29 89.82 89.82 89.82 89.82 0.0M
2025-05-28 74.96 89.83 74.96 89.83 0.0M
2025-05-27 79.59 88.43 75.15 79.94 0.0M
2025-05-26 86.92 86.93 79.36 82.57 0.0M
2025-05-23 74.23 89.99 74.20 89.99 0.0M
2025-05-21 74.03 76.99 74.03 76.99 0.0M
2025-05-20 76.16 76.16 74.51 75.90 0.0M
2025-05-19 76.99 76.99 74.78 76.28 0.0M
2025-05-16 76.40 76.40 76.40 76.40 0.0M
2025-05-15 74.04 76.89 74.04 76.16 0.0M
2025-05-14 77.00 77.00 75.03 75.03 0.0M
2025-05-13 76.22 76.90 75.28 76.90 0.0M
2025-05-12 75.83 76.99 75.02 76.99 0.0M
2025-05-09 75.31 76.90 75.31 76.90 0.0M
2025-05-08 75.78 76.90 73.50 76.90 0.1M
2025-05-07 75.26 82.99 75.26 77.00 0.1M
2025-05-06 82.99 82.99 75.76 77.04 0.0M
2025-05-05 76.78 77.50 73.00 77.50 0.0M
2025-05-02 77.00 77.50 77.00 77.50 0.0M
2025-04-30 76.15 76.98 73.44 76.97 0.0M
2025-04-29 76.98 76.98 74.71 76.93 0.0M
2025-04-28 74.90 76.98 74.90 76.98 0.0M
2025-04-25 76.97 76.98 73.63 76.97 0.0M
2025-04-24 77.05 77.05 77.05 77.05 0.0M
2025-04-17 77.00 77.00 73.52 77.00 0.0M
2025-04-16 74.38 77.05 74.38 77.05 0.0M
2025-04-15 73.51 77.05 73.51 77.05 0.0M
2025-04-14 74.37 77.05 73.50 77.05 0.0M
2025-04-11 73.51 75.99 73.51 75.99 0.0M
2025-04-10 75.21 75.22 73.08 74.36 0.0M
2025-04-09 73.49 75.22 73.05 75.00 0.0M
2025-04-08 73.72 77.04 73.72 77.04 0.0M
2025-04-07 77.00 77.00 77.00 77.00 0.0M
2025-04-04 74.99 77.05 73.57 77.05 0.0M
2025-04-03 71.03 77.05 71.03 77.05 0.0M
2025-04-02 73.73 77.03 71.13 77.03 0.0M
2025-04-01 72.75 77.02 72.75 77.02 0.0M
2025-03-31 73.26 75.92 73.26 75.92 0.0M
2025-03-28 72.99 75.93 72.99 75.93 0.0M
2025-03-27 74.04 74.92 69.94 73.92 0.0M
2025-03-26 72.82 76.92 72.82 73.73 0.0M
2025-03-25 72.50 74.05 72.50 74.05 0.0M
2025-03-24 73.36 75.00 71.10 73.99 0.0M
2025-03-20 74.03 75.00 74.03 75.00 0.0M
2025-03-19 72.55 75.00 71.53 75.00 0.0M
2025-03-18 73.25 74.50 72.38 74.50 0.0M
2025-03-17 73.25 73.25 73.25 73.25 0.0M
2025-03-14 71.26 72.87 71.26 72.87 0.0M
2025-03-13 71.01 73.52 71.01 72.99 0.0M
2025-03-12 73.89 75.00 69.01 73.00 0.0M
2025-03-11 70.22 74.05 70.22 74.05 0.0M
2025-03-10 72.23 74.39 72.23 74.39 0.0M
2025-03-07 74.69 74.69 74.69 74.69 0.0M
2025-03-06 71.12 74.69 71.12 73.94 0.0M
2025-03-05 71.10 71.10 71.10 71.10 0.0M
2025-02-28 69.95 72.92 69.93 72.91 0.0M
2025-02-27 72.91 72.91 72.91 72.91 0.0M
2025-02-26 72.91 72.91 72.91 72.91 0.0M
2025-02-25 70.01 73.00 70.00 73.00 0.0M
2025-02-24 72.11 73.00 72.10 73.00 0.0M
2025-02-21 74.14 74.14 71.00 73.50 0.0M
2025-02-20 74.88 74.89 70.72 73.00 0.0M
2025-02-19 72.20 74.94 72.20 74.30 0.0M
2025-02-18 72.51 73.89 69.99 72.20 0.0M
2025-02-17 74.89 74.96 72.01 74.96 0.0M
2025-02-14 73.95 74.89 73.95 74.89 0.0M
2025-02-13 77.11 77.11 72.50 74.96 0.0M
2025-02-12 75.46 79.50 75.00 75.00 0.0M
2025-02-11 74.87 79.90 74.87 79.90 0.0M
2025-02-10 74.15 79.90 74.15 79.90 0.0M
2025-02-07 75.95 79.81 74.01 74.85 0.0M
2025-02-06 74.01 74.90 72.21 74.90 0.0M
2025-02-05 74.66 75.01 73.90 75.00 0.0M
2025-02-04 75.50 76.00 75.50 76.00 0.0M
2025-01-31 75.92 76.11 74.94 76.11 0.0M
2025-01-30 73.96 75.93 73.65 75.93 0.0M
2025-01-29 74.53 75.92 74.52 75.92 0.0M
2025-01-28 75.43 75.92 74.04 75.92 0.0M
2025-01-27 75.14 76.93 74.16 76.13 0.0M
2025-01-24 75.01 77.50 75.00 77.50 0.0M
2025-01-23 73.75 78.00 73.75 78.00 0.0M
2025-01-22 79.24 79.35 75.01 77.99 0.0M
2025-01-21 79.65 79.65 76.45 79.35 0.0M
2025-01-20 79.90 79.91 75.00 79.90 0.0M
2025-01-17 79.91 79.91 75.02 79.90 0.0M
2025-01-16 74.59 79.91 74.59 79.91 0.0M
2025-01-15 77.40 80.01 74.02 80.00 0.0M
2025-01-14 77.00 79.00 73.50 79.00 0.0M
2025-01-13 72.70 76.97 72.70 76.97 0.0M
2025-01-10 75.50 78.00 72.60 78.00 0.0M
2025-01-09 74.00 78.79 72.52 77.00 0.0M
2025-01-08 75.00 79.49 72.00 78.80 0.0M
2025-01-07 79.80 79.80 79.80 79.80 0.0M
2025-01-06 79.80 79.80 79.80 79.80 0.0M
2025-01-03 78.00 80.00 75.50 79.80 0.0M
2025-01-02 85.55 87.99 80.00 80.00 0.0M