Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (NEWU11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 03:13PM BRT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| May 07, 2024 | 77.28 | 77.28 | 77.27 | 77.27 | 77.27 | 34 |
| May 06, 2024 | 73.26 | 77.87 | 71.89 | 77.87 | 77.87 | 472 |
| May 03, 2024 | 72.38 | 77.83 | 72.38 | 77.83 | 77.83 | 9 |
| May 02, 2024 | 74.40 | 77.85 | 72.77 | 77.84 | 77.84 | 6 |
| May 02, 2024 | 0.1 Dividend | |||||
| Apr 30, 2024 | 75.00 | 77.84 | 75.00 | 77.84 | 77.74 | 9 |
| Apr 29, 2024 | 74.31 | 75.00 | 74.31 | 75.00 | 74.90 | 9 |
| Apr 26, 2024 | 76.08 | 76.08 | 66.71 | 74.68 | 74.58 | 2,080 |
| Apr 25, 2024 | 76.08 | 76.08 | 73.25 | 76.08 | 75.98 | 900 |
| Apr 24, 2024 | 76.08 | 76.10 | 76.08 | 76.08 | 75.98 | 167 |
| Apr 23, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.98 | 182 |
| Apr 22, 2024 | 76.09 | 76.09 | 76.08 | 76.08 | 75.98 | 22 |
| Apr 19, 2024 | 76.09 | 76.09 | 76.08 | 76.08 | 75.98 | 64 |
| Apr 18, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.98 | 73 |
| Apr 17, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.98 | 50 |
| Apr 16, 2024 | 76.09 | 76.09 | 76.08 | 76.08 | 75.98 | 31 |
| Apr 15, 2024 | 76.09 | 76.09 | 76.08 | 76.08 | 75.98 | 135 |
| Apr 12, 2024 | 76.08 | 76.09 | 76.08 | 76.08 | 75.98 | 81 |
| Apr 11, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.98 | 2 |
| Apr 10, 2024 | 76.08 | 76.09 | 76.08 | 76.08 | 75.98 | 24 |
| Apr 09, 2024 | 76.10 | 76.10 | 76.08 | 76.08 | 75.98 | 40 |
| Apr 08, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.00 | 844 |
| Apr 05, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.00 | 1 |
| Apr 04, 2024 | 76.09 | 78.41 | 76.09 | 76.09 | 75.99 | 3 |
| Apr 03, 2024 | 75.17 | 76.08 | 75.17 | 76.08 | 75.98 | 26 |
| Apr 02, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.79 | - |
| Apr 01, 2024 | 75.88 | 75.89 | 72.85 | 75.89 | 75.79 | 58 |
| Apr 01, 2024 | 0.1 Dividend | |||||
| Mar 28, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | 1 |
| Mar 27, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | 230 |
| Mar 26, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | - |
| Mar 25, 2024 | 75.88 | 75.89 | 75.88 | 75.88 | 75.68 | 210 |
| Mar 22, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | - |
| Mar 21, 2024 | 75.89 | 75.89 | 75.88 | 75.88 | 75.68 | 4 |
| Mar 20, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | - |
| Mar 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | - |
| Mar 18, 2024 | 75.88 | 75.89 | 75.88 | 75.88 | 75.68 | 9 |
| Mar 15, 2024 | 75.89 | 75.89 | 75.88 | 75.88 | 75.68 | 13 |
| Mar 14, 2024 | 75.89 | 75.89 | 75.88 | 75.88 | 75.68 | 116 |
| Mar 13, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.80 | - |
| Mar 12, 2024 | 75.91 | 76.00 | 75.91 | 76.00 | 75.80 | 3 |
| Mar 11, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.68 | - |
| Mar 08, 2024 | 75.88 | 75.89 | 75.88 | 75.88 | 75.68 | 247 |
| Mar 07, 2024 | 75.89 | 75.90 | 75.88 | 75.88 | 75.68 | 3 |
| Mar 06, 2024 | 75.89 | 75.90 | 75.88 | 75.88 | 75.68 | 37 |
| Mar 05, 2024 | 75.89 | 75.89 | 75.88 | 75.88 | 75.68 | 2 |
| Mar 04, 2024 | 75.32 | 75.88 | 75.32 | 75.88 | 75.68 | 105 |
| Mar 01, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.59 | 2 |
| Mar 01, 2024 | 0.1 Dividend | |||||
| Feb 29, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.58 | - |
| Feb 28, 2024 | 75.81 | 75.88 | 75.81 | 75.88 | 75.58 | 7 |
| Feb 27, 2024 | 75.80 | 75.86 | 75.80 | 75.86 | 75.56 | 6 |
| Feb 26, 2024 | 75.83 | 75.84 | 75.80 | 75.80 | 75.50 | 27 |
| Feb 23, 2024 | 75.82 | 75.83 | 75.82 | 75.83 | 75.53 | 3 |
| Feb 22, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.52 | - |
| Feb 21, 2024 | 75.81 | 75.82 | 75.80 | 75.82 | 75.52 | 89 |
| Feb 20, 2024 | 75.81 | 75.82 | 75.80 | 75.81 | 75.51 | 25 |
| Feb 19, 2024 | 75.81 | 75.81 | 75.80 | 75.80 | 75.50 | 78 |
| Feb 16, 2024 | 75.80 | 75.81 | 75.80 | 75.80 | 75.50 | 27 |
| Feb 15, 2024 | 75.81 | 76.49 | 75.80 | 75.80 | 75.50 | 30 |
| Feb 14, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.50 | 4 |
| Feb 09, 2024 | 75.81 | 75.81 | 75.80 | 75.81 | 75.51 | 16 |
| Feb 08, 2024 | 75.76 | 75.80 | 70.50 | 75.80 | 75.50 | 1,042 |
| Feb 07, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.50 | - |
| Feb 06, 2024 | 75.81 | 75.81 | 73.95 | 75.80 | 75.50 | 354 |
| Feb 05, 2024 | 74.81 | 75.81 | 74.80 | 75.81 | 75.51 | 109 |
| Feb 02, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.96 | - |
| Feb 01, 2024 | 75.00 | 75.25 | 64.50 | 75.25 | 74.96 | 94 |
| Feb 01, 2024 | 0.1 Dividend | |||||
| Jan 31, 2024 | 78.40 | 78.40 | 75.00 | 75.00 | 74.61 | 18 |
| Jan 30, 2024 | 75.00 | 76.13 | 75.00 | 75.00 | 74.61 | 118 |
| Jan 29, 2024 | 75.01 | 75.23 | 75.00 | 75.23 | 74.84 | 18 |
| Jan 26, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 75.74 | - |
| Jan 25, 2024 | 75.99 | 76.14 | 75.99 | 76.14 | 75.74 | 10 |
| Jan 24, 2024 | 75.30 | 75.30 | 75.00 | 75.00 | 74.61 | 31 |
| Jan 23, 2024 | 76.14 | 76.14 | 75.00 | 75.00 | 74.61 | 291 |
| Jan 22, 2024 | 77.00 | 77.00 | 75.22 | 76.79 | 76.39 | 29 |
| Jan 19, 2024 | 77.59 | 77.60 | 75.00 | 77.00 | 76.60 | 99 |
| Jan 18, 2024 | 77.01 | 78.00 | 75.00 | 78.00 | 77.59 | 69 |
| Jan 17, 2024 | 77.31 | 77.31 | 77.00 | 77.00 | 76.60 | 584 |
| Jan 16, 2024 | 80.00 | 80.00 | 77.20 | 79.04 | 78.63 | 1,079 |
| Jan 15, 2024 | 80.00 | 80.00 | 79.98 | 80.00 | 79.58 | 18 |
| Jan 12, 2024 | 78.64 | 78.65 | 77.17 | 78.65 | 78.24 | 11 |
| Jan 11, 2024 | 78.98 | 78.99 | 77.16 | 78.99 | 78.58 | 112 |
| Jan 10, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.58 | 1 |
| Jan 09, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 78.59 | 15,871 |
| Jan 08, 2024 | 79.00 | 79.01 | 79.00 | 79.00 | 78.59 | 14 |
| Jan 05, 2024 | 79.01 | 79.01 | 77.14 | 79.00 | 78.59 | 854 |
| Jan 04, 2024 | 77.06 | 79.00 | 77.05 | 79.00 | 78.59 | 597 |
| Jan 03, 2024 | 79.00 | 79.96 | 79.00 | 79.00 | 78.59 | 100 |
| Jan 02, 2024 | 79.00 | 84.99 | 79.00 | 79.00 | 78.59 | 58 |
| Jan 02, 2024 | 0.6 Dividend | |||||
| Dec 28, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 77.99 | 1 |
| Dec 27, 2023 | 78.97 | 79.00 | 77.06 | 79.00 | 77.99 | 33 |
| Dec 26, 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 77.97 | 16,305 |
| Dec 22, 2023 | 77.38 | 80.39 | 77.07 | 79.00 | 77.99 | 533 |
| Dec 21, 2023 | 79.14 | 80.50 | 77.98 | 80.50 | 79.47 | 80 |
| Dec 20, 2023 | 77.03 | 80.50 | 77.03 | 80.50 | 79.47 | 77 |
| Dec 19, 2023 | 77.06 | 80.50 | 77.01 | 80.50 | 79.47 | 23,866 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.