Newell Brands

N1WL34
🏛️ brazil →
26.73
Last Update: 2025-08-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-12 26.52 26.94 26.52 26.73 0.0M
2025-08-11 26.31 26.31 26.31 26.31 0.0M
2025-08-08 26.02 26.02 26.02 26.02 0.0M
2025-08-07 27.36 27.36 27.36 27.36 0.0M
2025-08-06 27.44 27.44 27.40 27.40 0.0M
2025-08-04 27.48 27.48 27.48 27.48 0.0M
2025-08-01 26.89 26.89 25.91 25.96 0.0M
2025-07-18 31.15 31.15 31.15 31.15 0.0M
2025-07-07 31.59 31.59 31.15 31.15 0.0M
2025-06-18 29.75 29.75 29.70 29.70 0.0M
2025-06-17 30.00 30.00 29.80 29.80 0.0M
2025-06-04 30.60 30.60 30.60 30.60 0.0M
2025-06-03 31.20 31.20 31.20 31.20 0.0M
2025-05-23 31.06 31.06 31.06 31.06 0.0M
2025-05-22 31.60 31.60 31.60 31.60 0.0M
2025-05-21 31.00 31.00 31.00 31.00 0.0M
2025-05-20 32.66 32.66 32.66 32.66 0.0M
2025-05-19 31.90 31.90 31.90 31.90 0.0M
2025-05-16 33.84 33.84 33.84 33.84 0.0M
2025-05-15 33.87 33.87 33.87 33.87 0.0M
2025-05-13 33.40 33.87 33.40 33.87 0.0M
2025-05-12 33.38 33.55 33.38 33.55 0.0M
2025-05-08 29.24 29.91 29.24 29.91 0.0M
2025-04-30 26.67 27.28 26.67 27.17 0.0M
2025-04-28 29.51 29.51 28.68 28.68 0.0M
2025-04-25 28.47 28.47 28.47 28.47 0.0M
2025-04-24 28.86 28.86 28.86 28.86 0.0M
2025-04-22 27.27 27.27 26.50 26.68 0.0M
2025-04-16 27.72 27.72 27.00 27.00 0.0M
2025-04-15 27.72 27.72 27.72 27.72 0.0M
2025-04-11 26.44 27.39 26.44 27.37 0.0M
2025-04-10 27.43 27.89 27.43 27.43 0.0M
2025-04-09 26.67 28.90 26.60 28.74 0.0M
2025-04-08 28.79 28.79 28.79 28.79 0.0M
2025-04-07 28.79 29.07 28.79 29.07 0.0M
2025-04-04 29.84 29.84 29.84 29.84 0.0M
2025-04-03 32.88 32.88 32.04 32.08 0.0M
2025-04-02 34.85 34.85 34.85 34.85 0.0M
2025-04-01 35.20 35.20 35.08 35.08 0.0M
2025-03-31 35.46 35.52 35.36 35.36 0.0M
2025-03-24 38.04 38.04 38.04 38.04 0.0M
2025-03-19 36.95 36.95 36.60 36.60 0.0M
2025-03-07 39.00 39.00 38.98 38.98 0.0M
2025-03-06 37.61 37.61 37.61 37.61 0.0M
2025-03-05 37.49 37.49 37.49 37.49 0.0M
2025-02-28 37.80 37.80 37.56 37.56 0.0M
2025-02-26 38.75 38.75 37.92 37.92 0.0M
2025-02-24 38.44 38.44 38.44 38.44 0.0M
2025-02-21 38.91 39.01 38.44 38.44 0.0M
2025-02-20 38.44 38.44 38.44 38.44 0.0M
2025-02-06 57.00 57.00 56.80 56.80 0.0M
2025-02-05 55.98 56.65 55.98 56.45 0.0M
2025-02-04 56.11 56.11 55.80 55.84 0.0M
2025-01-28 61.70 62.06 61.70 62.06 0.0M
2025-01-27 64.00 64.00 63.60 63.60 0.0M
2025-01-22 60.32 60.32 60.32 60.32 0.0M
2025-01-03 60.82 61.25 60.82 61.05 0.0M