S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Newport Logistica Fundo DE Investimento Imobiliario (NEWL11)
Newport Logistica Fundo DE Investimento Imobiliario (NEWL11) Historical

NEWL11 Newport Logistica Fundo DE Investimento Imobiliario

120.24

1.77 (1.49%)

May 24 2024 - Closed

Delayed by 15 minutes

NEWL11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	120.24	1.77	1.49%	118.47	121.74	118.47	2,053
May 23 2024	118.47	-3.25	-2.67%	121.29	121.82	117.05	2,206
May 22 2024	121.72	0.22	0.18%	121.75	122.00	121.27	1,944
May 21 2024	121.50	0.00	0.00%	121.50	121.87	120.87	629
May 20 2024	121.50	-0.30	-0.25%	122.00	122.00	121.46	928
May 17 2024	121.80	0.00	0.00%	121.99	121.99	121.08	834
May 16 2024	121.80	-0.28	-0.23%	122.08	122.46	121.50	804
May 15 2024	122.08	0.23	0.19%	121.80	122.50	120.70	694
May 14 2024	121.85	0.00	0.00%	122.10	122.49	121.51	717
May 13 2024	121.85	-0.12	-0.10%	122.22	122.50	121.85	1,129
May 10 2024	121.97	0.49	0.40%	119.10	122.50	119.10	709
May 09 2024	121.48	-0.51	-0.42%	122.24	122.50	118.51	1,177
May 08 2024	121.99	-0.50	-0.41%	122.50	122.50	121.54	1,968
May 07 2024	122.49	-0.01	-0.01%	122.50	122.50	122.13	1,560
May 06 2024	122.50	0.63	0.52%	121.87	122.96	121.87	2,800
May 03 2024	121.87	0.42	0.35%	121.45	122.97	121.45	619
May 02 2024	121.45	-0.42	-0.34%	122.37	123.00	120.38	4,856
Apr 30 2024	121.87	-0.13	-0.11%	121.51	123.47	119.50	962
Apr 29 2024	122.00	0.66	0.54%	120.29	122.00	120.29	113,708
Apr 26 2024	121.34	-0.35	-0.29%	121.94	122.13	120.11	3,381
Apr 25 2024	121.69	-0.31	-0.25%	121.98	122.13	120.00	115,304
Apr 24 2024	122.00	0.51	0.42%	121.69	122.00	121.45	2,105
Apr 23 2024	121.49	1.40	1.17%	120.88	122.11	120.00	481
Apr 22 2024	120.09	0.09	0.08%	120.00	121.00	119.53	645
Apr 19 2024	120.00	0.13	0.11%	119.89	120.00	119.26	803
Apr 18 2024	119.87	-0.12	-0.10%	120.00	120.00	119.25	51,355
Apr 17 2024	119.99	0.66	0.55%	119.99	120.00	119.38	447
Apr 16 2024	119.33	-0.66	-0.55%	119.99	120.00	119.21	1,430
Apr 15 2024	119.99	2.09	1.77%	118.15	120.00	118.10	1,730
Apr 12 2024	117.90	-1.01	-0.85%	119.94	120.00	117.90	684
Apr 11 2024	118.91	-0.98	-0.82%	119.88	119.88	117.99	695
Apr 10 2024	119.89	0.39	0.33%	119.50	120.13	118.03	532
Apr 09 2024	119.50	0.57	0.48%	118.93	120.11	118.93	281
Apr 08 2024	118.93	1.89	1.61%	117.04	118.98	117.04	1,990
Apr 05 2024	117.04	0.03	0.03%	116.99	117.04	116.68	1,398
Apr 04 2024	117.01	0.77	0.66%	116.22	117.24	116.00	2,780
Apr 03 2024	116.24	0.24	0.21%	116.00	116.47	115.89	1,663
Apr 02 2024	116.00	0.01	0.01%	116.24	116.35	115.99	455
Apr 01 2024	115.99	-0.84	-0.72%	116.85	116.85	115.89	657
Mar 28 2024	116.83	0.09	0.08%	116.85	116.85	116.50	35,137
Mar 27 2024	116.74	-0.10	-0.09%	116.85	116.85	116.37	580
Mar 26 2024	116.84	-0.15	-0.13%	117.00	117.00	116.31	281
Mar 25 2024	116.99	0.30	0.26%	116.00	116.99	115.91	1,540
Mar 22 2024	116.69	0.50	0.43%	116.19	116.75	115.90	776
Mar 21 2024	116.19	0.19	0.16%	116.00	116.98	115.88	1,162
Mar 20 2024	116.00	0.00	0.00%	116.24	117.50	115.95	1,729
Mar 19 2024	116.00	0.00	0.00%	115.82	118.22	115.49	13,736
Mar 18 2024	116.00	0.00	0.00%	116.01	117.47	115.81	2,010
Mar 15 2024	116.00	0.22	0.19%	116.00	116.63	115.97	1,617
Mar 14 2024	115.78	-0.22	-0.19%	116.24	116.24	115.43	2,332
Mar 13 2024	116.00	0.00	0.00%	116.05	116.90	115.90	9,611
Mar 12 2024	116.00	-1.36	-1.16%	116.50	117.97	116.00	8,407
Mar 11 2024	117.36	-1.47	-1.24%	118.70	118.70	115.71	9,106
Mar 08 2024	118.83	0.50	0.42%	118.32	119.05	118.10	590
Mar 07 2024	118.33	0.01	0.01%	118.99	119.90	118.27	490
Mar 06 2024	118.32	0.15	0.13%	118.21	119.90	118.00	924
Mar 05 2024	118.17	-2.87	-2.37%	121.04	121.04	118.01	1,633
Mar 04 2024	121.04	-2.23	-1.81%	123.27	123.99	118.30	851
Mar 01 2024	123.27	1.05	0.86%	122.46	123.32	121.00	708
Feb 29 2024	122.22	2.04	1.70%	120.19	122.25	119.01	76,911
Feb 28 2024	120.18	-0.32	-0.27%	120.75	121.58	119.01	27,979
Feb 27 2024	120.50	-0.64	-0.53%	121.82	121.85	119.10	2,350

Newport Logistica Fundo ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions