Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
NEWL11 - FII NEWPORT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 110,76 | 110,95 | +0,18% | 108,65 | 111,00 | 110,47 | 110,95 | 110,96 | 125 | 8.716.209 |
| 11/12/2025 | 111,00 | 110,75 | +0,11% | 108,95 | 111,00 | 110,25 | 110,74 | 110,81 | 95 | 3.285.712 |
| 10/12/2025 | 109,93 | 110,63 | -0,02% | 108,24 | 110,99 | 110,12 | 110,63 | 110,96 | 93 | 6.475.142 |
| 9/12/2025 | 110,73 | 110,65 | -0,08% | 109,93 | 110,73 | 110,32 | 109,93 | 110,66 | 42 | 3.155.394 |
| 8/12/2025 | 110,99 | 110,74 | -0,23% | 107,64 | 110,99 | 109,54 | 109,48 | 110,74 | 154 | 50.020.250 |
| 5/12/2025 | 109,80 | 111,00 | +0,91% | 107,34 | 111,00 | 109,20 | 107,50 | 110,99 | 102 | 6.301.358 |
| 4/12/2025 | 107,39 | 110,00 | +2,36% | 105,70 | 110,00 | 106,00 | 106,04 | 114,00 | 89 | 2.011.559.111 |
| 3/12/2025 | 107,14 | 107,46 | +0,29% | 105,58 | 107,47 | 106,69 | 105,88 | 107,47 | 102 | 6.220.604 |
| 2/12/2025 | 104,99 | 107,15 | +3,01% | 104,03 | 107,15 | 105,29 | 105,03 | 107,48 | 99 | 7.865.439 |
| 1/12/2025 | 108,00 | 104,02 | -3,69% | 102,60 | 108,00 | 105,54 | 104,02 | 105,33 | 624 | 20.645.189 |
| 28/11/2025 | 108,00 | 108,00 | +0,48% | 107,48 | 108,00 | 107,94 | 107,49 | 108,00 | 109 | 16.267.758 |
| 27/11/2025 | 107,48 | 107,48 | +0,01% | 107,00 | 107,99 | 107,33 | 107,00 | 107,49 | 96 | 6.107.177 |
| 26/11/2025 | 107,40 | 107,47 | +0,08% | 106,62 | 107,50 | 107,07 | 106,90 | 107,47 | 66 | 3.512.095 |
| 25/11/2025 | 107,40 | 107,38 | 0,00% | 106,60 | 107,40 | 107,20 | 106,65 | 107,35 | 103 | 6.786.103 |
| 24/11/2025 | 107,48 | 107,38 | -0,09% | 106,25 | 107,48 | 107,10 | 106,65 | 107,37 | 72 | 5.558.554 |
| 21/11/2025 | 105,02 | 107,48 | +0,36% | 105,02 | 107,49 | 106,45 | 106,12 | 107,49 | 99 | 4.077.283 |
| 19/11/2025 | 107,80 | 107,09 | -0,04% | 105,70 | 107,80 | 106,89 | 105,86 | 107,09 | 106 | 6.884.177 |
| 18/11/2025 | 106,00 | 107,13 | +1,07% | 105,15 | 108,00 | 106,94 | 107,13 | 107,14 | 75 | 159.792.864 |
| 17/11/2025 | 105,10 | 106,00 | +0,44% | 104,44 | 106,00 | 105,61 | 104,82 | 106,53 | 115 | 18.736.901 |
| 14/11/2025 | 104,70 | 105,54 | +0,72% | 104,32 | 105,54 | 104,74 | 105,30 | 105,54 | 203 | 35.393.039 |
| 13/11/2025 | 105,44 | 104,79 | -0,27% | 104,40 | 105,44 | 104,80 | 104,46 | 104,79 | 96 | 6.256.979 |
| 12/11/2025 | 105,45 | 105,07 | -0,31% | 104,39 | 105,45 | 104,56 | 104,39 | 105,07 | 122 | 18.863.899 |
| 11/11/2025 | 105,48 | 105,40 | -0,08% | 104,01 | 105,48 | 105,45 | 104,90 | 105,40 | 89 | 123.821.232 |
| 10/11/2025 | 105,98 | 105,48 | +0,47% | 104,05 | 105,98 | 105,07 | 104,46 | 105,48 | 135 | 5.674.002 |
| 7/11/2025 | 104,03 | 104,99 | +0,33% | 104,03 | 104,99 | 104,85 | 104,04 | 104,99 | 113 | 12.006.451 |
| 6/11/2025 | 104,54 | 104,64 | +0,10% | 104,14 | 104,94 | 104,78 | 104,64 | 104,92 | 414 | 7.481.668 |
| 5/11/2025 | 104,99 | 104,54 | -0,10% | 103,81 | 104,99 | 104,09 | 104,03 | 104,54 | 80 | 57.908.769 |
| 4/11/2025 | 104,95 | 104,64 | +0,70% | 103,60 | 105,01 | 104,32 | 103,96 | 104,64 | 86 | 3.380.009 |
| 3/11/2025 | 105,15 | 103,91 | -2,07% | 103,04 | 113,97 | 104,57 | 103,25 | 103,91 | 360 | 24.084.083 |
| 31/10/2025 | 103,89 | 106,11 | +2,49% | 102,15 | 106,11 | 103,52 | 103,90 | 105,05 | 465 | 75.224.646 |
| 30/10/2025 | 103,90 | 103,53 | -0,02% | 103,50 | 103,90 | 103,74 | 103,51 | 103,53 | 63 | 8.921.872 |
| 29/10/2025 | 103,50 | 103,55 | -0,25% | 103,32 | 103,90 | 103,71 | 103,50 | 103,55 | 90 | 8.058.434 |
| 28/10/2025 | 103,03 | 103,81 | +0,01% | 103,03 | 103,82 | 103,44 | 103,30 | 103,81 | 120 | 7.261.843 |
| 27/10/2025 | 103,82 | 103,80 | +0,73% | 102,75 | 103,82 | 103,54 | 103,28 | 103,80 | 123 | 6.947.698 |
| 24/10/2025 | 103,00 | 103,05 | +0,05% | 102,08 | 103,62 | 103,09 | 102,90 | 103,05 | 149 | 142.750.853 |
| 23/10/2025 | 103,82 | 103,00 | 0,00% | 103,00 | 103,82 | 103,15 | 102,94 | 103,00 | 114 | 42.180.377 |
| 22/10/2025 | 104,80 | 103,00 | -0,93% | 103,00 | 104,80 | 103,16 | 103,00 | 103,39 | 136 | 92.702.210 |
| 21/10/2025 | 103,99 | 103,97 | -0,02% | 103,52 | 104,78 | 103,92 | 103,54 | 103,97 | 180 | 10.226.079 |
| 20/10/2025 | 104,00 | 103,99 | -0,01% | 103,27 | 104,00 | 103,65 | 103,70 | 103,99 | 316 | 11.101.745 |
| 17/10/2025 | 103,21 | 104,00 | 0,00% | 103,20 | 104,49 | 103,73 | 103,26 | 104,00 | 223 | 29.096.730 |
| 16/10/2025 | 105,00 | 104,00 | -1,08% | 103,21 | 105,00 | 103,84 | 103,41 | 104,00 | 141 | 19.460.446 |
| 15/10/2025 | 104,50 | 105,14 | +0,61% | 103,35 | 105,14 | 103,80 | 105,14 | 105,24 | 142 | 14.760.554 |
| 14/10/2025 | 104,50 | 104,50 | +0,48% | 103,11 | 104,50 | 103,89 | 103,55 | 104,50 | 214 | 21.453.833 |
| 13/10/2025 | 103,99 | 104,00 | +0,01% | 103,13 | 104,36 | 103,87 | 103,85 | 104,00 | 100 | 4.424.964 |
| 10/10/2025 | 104,00 | 103,99 | -0,01% | 103,06 | 104,00 | 103,45 | 103,22 | 103,99 | 112 | 6.807.448 |
| 9/10/2025 | 103,81 | 104,00 | +0,18% | 103,67 | 104,44 | 103,98 | 103,76 | 104,00 | 366 | 9.129.737 |
| 8/10/2025 | 103,80 | 103,81 | +0,01% | 103,40 | 103,81 | 103,60 | 103,81 | 104,43 | 81 | 2.818.178 |
| 7/10/2025 | 103,81 | 103,80 | +0,15% | 103,57 | 103,81 | 103,64 | 103,80 | 103,81 | 90 | 3.119.754 |
| 6/10/2025 | 103,48 | 103,64 | +0,14% | 103,10 | 103,84 | 103,53 | 103,15 | 103,64 | 140 | 8.417.733 |
| 3/10/2025 | 103,51 | 103,50 | 0,00% | 102,90 | 104,00 | 103,32 | 103,50 | 103,65 | 226 | 31.833.743 |
| 2/10/2025 | 104,00 | 103,50 | -0,95% | 103,08 | 104,50 | 103,52 | 103,24 | 103,50 | 208 | 49.618.169 |
| 1/10/2025 | 104,54 | 104,49 | -0,94% | 102,00 | 105,00 | 103,40 | 104,49 | 104,50 | 201 | 69.867.704 |
| 30/9/2025 | 104,73 | 105,48 | +1,24% | 104,18 | 105,48 | 104,53 | 105,42 | 105,48 | 141 | 122.039.987 |
| 29/9/2025 | 104,11 | 104,19 | -1,18% | 104,00 | 105,49 | 104,36 | 104,05 | 104,20 | 271 | 39.680.762 |
| 26/9/2025 | 104,93 | 105,43 | +0,46% | 103,96 | 105,43 | 104,74 | 104,35 | 105,43 | 171 | 15.178.220 |
| 25/9/2025 | 103,80 | 104,95 | -0,51% | 103,80 | 105,43 | 104,32 | 104,93 | 104,95 | 126 | 10.401.521 |
| 24/9/2025 | 105,46 | 105,49 | +0,01% | 103,70 | 105,49 | 104,29 | 104,00 | 105,40 | 1.114 | 35.419.331 |
| 23/9/2025 | 104,75 | 105,48 | +0,70% | 103,31 | 105,48 | 103,98 | 103,80 | 105,48 | 127 | 9.878.468 |
| 22/9/2025 | 102,68 | 104,75 | +0,36% | 102,68 | 104,75 | 103,56 | 104,75 | 104,88 | 279 | 17.306.336 |
| 19/9/2025 | 102,72 | 104,37 | 0,00% | 102,72 | 104,37 | 103,66 | 104,30 | 104,37 | 139 | 8.780.697 |
| 18/9/2025 | 103,94 | 104,37 | +0,90% | 103,48 | 104,37 | 103,79 | 103,60 | 104,37 | 103 | 10.722.464 |
| 17/9/2025 | 103,00 | 103,44 | +0,28% | 102,69 | 103,95 | 103,21 | 103,44 | 103,45 | 95 | 6.636.941 |
| 16/9/2025 | 102,72 | 103,15 | +0,12% | 102,72 | 103,93 | 103,04 | 103,06 | 103,15 | 89 | 4.750.462 |
| 15/9/2025 | 103,98 | 103,03 | -0,93% | 102,73 | 103,98 | 102,90 | 103,00 | 103,03 | 434 | 11.144.910 |
| 12/9/2025 | 103,78 | 104,00 | +0,21% | 103,20 | 104,29 | 103,31 | 104,00 | 104,16 | 176 | 208.278.166 |
| 11/9/2025 | 103,40 | 103,78 | +0,48% | 102,62 | 103,78 | 102,80 | 103,78 | 103,79 | 79 | 12.779.261 |
| 10/9/2025 | 103,81 | 103,28 | -0,02% | 102,78 | 103,81 | 103,08 | 102,78 | 103,28 | 109 | 4.721.098 |
| 9/9/2025 | 103,88 | 103,30 | -0,08% | 102,37 | 103,88 | 102,81 | 102,62 | 103,30 | 132 | 19.813.218 |
| 8/9/2025 | 103,40 | 103,38 | -0,02% | 101,96 | 103,88 | 102,45 | 103,38 | 103,40 | 346 | 27.160.113 |
| 5/9/2025 | 103,91 | 103,40 | 0,00% | 102,93 | 103,91 | 103,35 | 103,16 | 103,40 | 99 | 4.155.045 |
| 4/9/2025 | 103,86 | 103,40 | +0,05% | 102,33 | 103,86 | 102,84 | 103,40 | 103,80 | 98 | 10.459.478 |
| 3/9/2025 | 103,47 | 103,35 | -0,62% | 103,22 | 103,99 | 103,34 | 103,22 | 103,35 | 45 | 10.303.771 |
| 2/9/2025 | 103,30 | 103,99 | +0,16% | 103,05 | 104,28 | 103,40 | 103,99 | 104,00 | 188 | 3.753.679 |
| 1/9/2025 | 103,60 | 103,82 | -0,65% | 102,79 | 103,82 | 103,29 | 102,80 | 103,82 | 110 | 6.393.901 |
| 29/8/2025 | 104,87 | 104,50 | -0,36% | 103,16 | 104,89 | 104,25 | 103,72 | 104,50 | 166 | 15.357.125 |
| 28/8/2025 | 104,92 | 104,88 | +0,46% | 103,62 | 104,92 | 104,08 | 103,62 | 104,88 | 81 | 4.538.072 |
| 27/8/2025 | 103,91 | 104,40 | +0,46% | 103,40 | 104,40 | 103,87 | 104,40 | 104,42 | 74 | 3.022.790 |
| 26/8/2025 | 103,21 | 103,92 | +0,18% | 102,96 | 103,92 | 103,41 | 103,70 | 103,92 | 99 | 4.498.575 |
| 25/8/2025 | 103,40 | 103,73 | +0,32% | 102,38 | 103,91 | 103,20 | 103,73 | 103,91 | 93 | 7.957.184 |
| 22/8/2025 | 102,37 | 103,40 | +0,50% | 102,37 | 103,40 | 102,98 | 102,91 | 103,40 | 53 | 2.059.675 |
| 21/8/2025 | 102,90 | 102,89 | +0,04% | 102,38 | 103,36 | 103,07 | 102,89 | 102,90 | 66 | 4.380.779 |
| 20/8/2025 | 102,00 | 102,85 | +0,50% | 101,82 | 102,85 | 102,29 | 102,08 | 102,85 | 80 | 6.587.670 |
| 19/8/2025 | 101,83 | 102,34 | +0,49% | 101,55 | 102,34 | 101,71 | 101,55 | 102,36 | 89 | 8.869.153 |
| 18/8/2025 | 103,68 | 101,84 | -1,29% | 100,36 | 103,68 | 102,06 | 101,56 | 101,84 | 148 | 22.596.452 |
| 15/8/2025 | 102,73 | 103,17 | -0,07% | 102,73 | 103,75 | 103,24 | 102,80 | 103,17 | 76 | 3.221.248 |
| 14/8/2025 | 102,48 | 103,24 | +0,24% | 102,48 | 103,25 | 102,91 | 102,92 | 103,24 | 106 | 3.025.672 |
| 13/8/2025 | 103,30 | 102,99 | -0,30% | 102,01 | 103,49 | 102,06 | 102,99 | 103,00 | 85 | 456.833.238 |
| 12/8/2025 | 103,49 | 103,30 | +0,29% | 102,66 | 103,49 | 103,08 | 102,66 | 103,30 | 76 | 12.019.513 |
| 11/8/2025 | 103,51 | 103,00 | 0,00% | 102,48 | 103,51 | 102,93 | 103,00 | 103,17 | 69 | 2.624.846 |
| 8/8/2025 | 102,45 | 103,00 | +0,54% | 101,97 | 103,00 | 102,57 | 103,00 | 103,20 | 63 | 4.369.884 |
| 7/8/2025 | 102,47 | 102,45 | +0,02% | 101,91 | 102,47 | 102,14 | 102,40 | 102,45 | 69 | 2.431.048 |
| 6/8/2025 | 102,46 | 102,43 | +0,02% | 101,41 | 102,47 | 101,97 | 101,99 | 102,44 | 86 | 5.374.318 |
| 5/8/2025 | 102,38 | 102,41 | +0,20% | 101,45 | 102,49 | 101,84 | 101,48 | 102,41 | 80 | 5.947.929 |
| 4/8/2025 | 101,95 | 102,21 | +0,26% | 101,00 | 102,89 | 101,71 | 102,21 | 102,50 | 116 | 9.449.034 |
| 1/8/2025 | 100,71 | 101,95 | -1,70% | 100,71 | 101,95 | 101,32 | 101,70 | 101,95 | 135 | 10.568.337 |
| 31/7/2025 | 103,92 | 103,71 | +0,11% | 103,10 | 103,92 | 103,73 | 103,08 | 103,70 | 63 | 2.821.616 |
| 30/7/2025 | 103,56 | 103,60 | +0,06% | 102,77 | 103,60 | 103,31 | 102,77 | 103,60 | 69 | 6.240.200 |
| 29/7/2025 | 102,62 | 103,54 | +0,40% | 101,40 | 103,54 | 101,66 | 103,54 | 103,58 | 150 | 408.819.302 |
| 28/7/2025 | 104,07 | 103,13 | -0,42% | 102,29 | 104,07 | 103,00 | 102,29 | 103,13 | 82 | 7.004.376 |
| 25/7/2025 | 103,65 | 103,56 | -0,09% | 103,14 | 103,65 | 103,42 | 103,35 | 103,56 | 55 | 3.164.672 |
| 24/7/2025 | 103,23 | 103,65 | -0,10% | 103,23 | 103,80 | 103,68 | 103,23 | 103,65 | 399 | 7.372.327 |
| 23/7/2025 | 103,75 | 103,75 | -0,75% | 103,26 | 104,00 | 103,69 | 103,55 | 103,75 | 636 | 9.788.701 |
| 22/7/2025 | 104,10 | 104,53 | +0,91% | 103,20 | 104,53 | 104,01 | 104,53 | 104,60 | 400 | 12.243.101 |
| 21/7/2025 | 104,53 | 103,59 | -0,80% | 103,15 | 104,53 | 103,63 | 103,15 | 103,59 | 103 | 13.099.324 |
| 18/7/2025 | 104,42 | 104,43 | +0,22% | 103,42 | 104,43 | 103,95 | 103,65 | 104,43 | 67 | 6.185.515 |
| 17/7/2025 | 103,99 | 104,20 | +0,20% | 103,47 | 104,20 | 103,88 | 104,20 | 104,43 | 63 | 8.320.835 |
| 16/7/2025 | 103,17 | 103,99 | +0,29% | 103,17 | 103,99 | 103,49 | 103,18 | 103,99 | 82 | 6.002.694 |
| 15/7/2025 | 102,66 | 103,69 | +0,49% | 102,66 | 103,69 | 103,28 | 103,69 | 103,70 | 93 | 4.441.168 |
| 14/7/2025 | 101,42 | 103,18 | +1,23% | 101,42 | 103,18 | 102,68 | 103,18 | 103,43 | 126 | 10.474.286 |
| 11/7/2025 | 101,99 | 101,93 | +0,42% | 101,00 | 101,99 | 101,66 | 101,02 | 102,00 | 79 | 2.480.650 |
| 10/7/2025 | 100,28 | 101,50 | +1,22% | 99,55 | 101,50 | 100,54 | 99,90 | 101,50 | 181 | 29.106.962 |
| 9/7/2025 | 101,69 | 100,28 | -0,91% | 100,09 | 101,70 | 100,86 | 100,28 | 100,60 | 165 | 13.081.836 |
| 8/7/2025 | 103,30 | 101,20 | -1,56% | 101,05 | 103,30 | 101,77 | 101,05 | 101,20 | 525 | 44.210.083 |
| 7/7/2025 | 104,49 | 102,80 | -1,52% | 102,80 | 104,50 | 103,74 | 102,80 | 103,41 | 191 | 117.670.825 |
| 4/7/2025 | 105,09 | 104,39 | +0,01% | 103,97 | 105,09 | 104,39 | 103,96 | 104,39 | 98 | 4.144.609 |
| 3/7/2025 | 104,50 | 104,38 | -1,54% | 103,89 | 104,75 | 104,12 | 103,87 | 104,38 | 84 | 6.788.973 |
| 2/7/2025 | 103,72 | 106,01 | +0,28% | 102,71 | 106,01 | 104,14 | 106,01 | 106,02 | 194 | 17.641.754 |
| 1/7/2025 | 105,71 | 105,71 | -0,41% | 103,67 | 105,71 | 104,66 | 105,71 | 105,96 | 190 | 22.901.274 |
| 30/6/2025 | 106,02 | 106,14 | +0,61% | 105,00 | 106,14 | 105,48 | 106,01 | 106,14 | 140 | 11.213.228 |
| 27/6/2025 | 103,82 | 105,50 | +0,16% | 103,82 | 105,50 | 105,13 | 105,22 | 105,50 | 111 | 16.316.736 |
| 26/6/2025 | 103,48 | 105,33 | +0,32% | 103,48 | 105,33 | 104,50 | 103,91 | 105,33 | 115 | 18.257.351 |
| 25/6/2025 | 103,56 | 104,99 | +0,86% | 103,07 | 105,00 | 103,93 | 103,12 | 105,00 | 115 | 28.394.712 |
| 24/6/2025 | 103,89 | 104,09 | +0,19% | 103,37 | 104,09 | 103,73 | 103,37 | 104,23 | 78 | 11.286.485 |
| 23/6/2025 | 102,97 | 103,89 | +0,89% | 102,95 | 103,89 | 103,51 | 103,72 | 103,89 | 329 | 13.239.074 |
| 20/6/2025 | 102,97 | 102,97 | 0,00% | 102,20 | 103,23 | 102,44 | 102,97 | 102,98 | 94 | 82.110.963 |
| 18/6/2025 | 103,54 | 102,97 | -0,06% | 101,52 | 103,54 | 102,37 | 102,51 | 103,50 | 1.168 | 22.942.940 |
| 17/6/2025 | 103,54 | 103,03 | -0,49% | 102,78 | 103,55 | 103,06 | 103,00 | 103,04 | 73 | 3.328.928 |
| 16/6/2025 | 103,35 | 103,54 | +0,50% | 102,01 | 103,54 | 102,65 | 102,01 | 103,54 | 140 | 9.012.671 |