B3 · NEWU11 · stock
Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (NEWU11) stock price history
Every B3 trading session of Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo from Jun 26, 2020 to Sep 28, 2026: 1,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWU11 adjusted close, 2020 to 2026
- R$116.49
- All time high, 2026
- R$116.50
- 52 week high, R$84.01 low
- 1,559
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NEWU11 key facts
- Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo (NEWU11) closed at R$108.99 on Sep 28, 2026 on B3.
- NEWU11's all time high close is R$116.49, set on Jul 16, 2026; its all time low close is R$26.72 on Dec 3, 2021.
- NEWU11's 52 week range is R$84.01 to R$116.50.
- NEWU11 returned +19.0% over the year to Sep 28, 2026 and +244.2% over five years.
- Since Jun 26, 2020 NEWU11 returned +140%, +15.0% a year compounded.
- NEWU11's deepest drawdown was -42.6% from Jul 6, 2020 to Dec 3, 2021.
- DataCedar holds 1,559 daily sessions of NEWU11 history from Jun 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEWU11 price chart, 2020 to 2026
NEWU11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -2.9% |
| 6 months | +7.2% |
| Year to date | +8.2% |
| 1 year | +19.0% |
| 3 years | +57.5% |
| 5 years | +244.2% |
| 10 years | n/a |
| Since Jun 26, 2020 | +140.1% |
| Compound annual growth, 6.3 years | +15.0% |
NEWU11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$116.49 on Jul 16, 2026
- All time low close
- R$26.72 on Dec 3, 2021
- 52 week high
- R$116.50 on Jul 16, 2026
- 52 week low
- R$84.01 on Jan 20, 2026
- Deepest drawdown
- -42.6% from Jul 6, 2020 to Dec 3, 2021, recovered Feb 16, 2023
- Best single session
- +22.9% on Mar 31, 2022
- Worst single session
- -18.2% on Apr 1, 2022
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2020
- 2.4×
- Best calendar year
- 2023, +97%
- Worst calendar year
- 2021, -27%
NEWU11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 26, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$107.46 | R$116.50 | R$84.01 | R$108.99 | +8.2% | 24.9K | 185 |
| 2025 | R$80.96 | R$105.36 | R$65.41 | R$100.77 | +20.2% | 857.2K | 250 |
| 2024 | R$73.95 | R$84.11 | R$59.24 | R$83.84 | +14.1% | 77K | 251 |
| 2023 | R$37.36 | R$78.13 | R$36.77 | R$73.49 | +97.1% | 392.7K | 248 |
| 2022 | R$31.76 | R$42.51 | R$25.43 | R$37.29 | +28.3% | 104.9K | 250 |
| 2021 | R$39.62 | R$39.94 | R$26.72 | R$29.06 | -26.7% | 47.4K | 247 |
| 2020 | R$43.77 | R$48.74 | R$38.61 | R$39.62 | n/a | 50.3K | 128 |
NEWU11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$108.99 | +0.6% |
| August 2026 | R$108.30 | -1.2% |
| July 2026 | R$109.58 | -2.4% |
| June 2026 | R$112.25 | +2.2% |
| May 2026 | R$109.79 | -1.6% |
| April 2026 | R$111.59 | +9.0% |
| March 2026 | R$102.42 | +7.7% |
| February 2026 | R$95.12 | -8.2% |
| January 2026 | R$103.60 | +2.8% |
| December 2025 | R$100.77 | -0.1% |
| November 2025 | R$100.83 | +6.6% |
| October 2025 | R$94.56 | +3.2% |
About the NEWU11 data
Daily bars. 1,559 sessions from Jun 26, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEWU11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- NAVT11 Navi Imobiliario Total Return Fundos De Investimento Imobiliario
- NCRI11 Navi Credito Imobiliario - Fundo De Investimento Imobiliario
- NETE34 NetEase, Inc.
- NEWL11 Newport Logastica Fundo De Investimento Imobiliario
- NEXP3 Nexpe Participações S.A.
- NEXT34 NextEra Energy, Inc.
- NFLX34 Netflix, Inc.
- NIKE34 NIKE, Inc.
Common questions
NEWU11 share price history
