BiG | O banco que entende os seus valores.

New Oriental Education & Tech Group ADR (EDU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	286.076	3,16%	47,0467	47,0467	48,605	48,5175
02/07/2026	260.262	-1,47%	47,00	46,835	47,77	47,03
01/07/2026	179.362	4,47%	45,91	45,91	48,12	47,70
30/06/2026	165.549	-0,63%	45,67	45,62	46,58	45,91
29/06/2026	86.959	-0,39%	47,80	46,08	47,80	46,20
26/06/2026	247.198	4,19%	44,04	44,04	46,43	46,34
25/06/2026	219.499	-1,09%	44,97	44,2546	45,15	44,44
24/06/2026	204.384	-0,11%	44,44	44,44	45,60	44,97
23/06/2026	224.792	-0,51%	44,70	44,59	45,625	45,04
18/06/2026	94.655	-1,50%	45,08	44,835	45,70	45,26
17/06/2026	171.331	-1,63%	45,1175	45,1175	46,6845	45,75
16/06/2026	289.909	-0,88%	46,80	45,165	46,80	46,53
15/06/2026	138.833	0,80%	46,82	46,755	47,685	47,06
12/06/2026	178.929	3,25%	46,84	46,245	47,345	46,67
11/06/2026	131.097	-1,85%	45,68	44,77	46,14	45,20
10/06/2026	199.969	2,44%	45,25	45,25	46,86	46,11
09/06/2026	287.060	-0,42%	45,45	44,66	45,49	45,06
08/06/2026	162.710	-1,01%	46,39	45,23	46,46	45,23
05/06/2026	190.758	-0,93%	46,50	45,71	46,50	45,74
04/06/2026	172.138	-0,60%	46,3776	46,27	47,33	46,27
03/06/2026	135.469	-1,20%	47,51	46,32	47,51	46,57
02/06/2026	188.440	0,26%	49,0304	47,19	49,0304	47,19
01/06/2026	352.720	2,82%	46,69	46,305	47,42	47,08
29/05/2026	296.573	-0,91%	46,82	45,72	46,82	45,79
28/05/2026	219.415	-1,60%	47,98	46,165	49,00	46,26
27/05/2026	231.735	0,47%	47,58	46,55	47,58	47,01
26/05/2026	499.998	0,78%	47,4906	46,405	48,035	46,79
22/05/2026	724.774	-2,38%	45,99	45,90	47,31	46,43
21/05/2026	347.176	-4,77%	49,2235	47,22	49,2235	47,56
20/05/2026	377.851	-1,05%	50,66	49,81	50,94	49,94
19/05/2026	156.211	-1,17%	50,80	50,46	51,685	50,47
18/05/2026	123.894	0,37%	51,98	50,67	51,98	51,09
15/05/2026	171.845	-0,42%	50,44	50,24	51,19	50,90
14/05/2026	240.504	-1,09%	52,61	51,25	52,61	51,25
13/05/2026	442.699	0,29%	52,00	51,96	53,575	52,42
12/05/2026	245.952	0,60%	52,02	51,71	52,92	52,27
11/05/2026	357.465	-2,76%	53,46	51,96	53,675	52,13
08/05/2026	478.407	-4,96%	56,36	53,27	56,36	53,61
07/05/2026	248.337	0,12%	55,11	55,11	56,40	56,36
06/05/2026	318.813	4,73%	55,36	54,99	56,57	56,30
05/05/2026	280.165	1,19%	53,0208	53,0208	53,84	53,77
04/05/2026	230.886	-1,35%	53,08	52,79	53,76	53,14
01/05/2026	123.675	-1,59%	53,805	53,805	54,89	53,82
30/04/2026	220.105	2,66%	53,8872	53,35	54,755	54,69
29/04/2026	451.477	0,00%	53,32	52,9329	53,62	53,32
28/04/2026	665.339	1,97%	52,77	52,07	53,67	53,32
27/04/2026	43.231	-0,25%	51,50	51,14	52,30	52,30
24/04/2026	298.864	0,47%	52,66	51,625	53,11	51,70
23/04/2026	657.580	-5,98%	53,58	51,13	54,28	51,46
22/04/2026	568.069	-2,89%	56,00	53,725	57,01	54,73
21/04/2026	314.528	-3,66%	57,01	56,03	57,99	56,36
20/04/2026	591.226	-1,23%	58,73	57,55	58,73	58,50
17/04/2026	206.190	1,54%	58,33	58,33	59,83	59,23
16/04/2026	460.887	5,10%	56,3507	56,31	58,67	58,33
15/04/2026	1.204.054	-1,75%	54,36	52,845	55,665	55,47
14/04/2026	520.744	-0,44%	56,3515	56,2693	57,1165	56,46
13/04/2026	194.673	-0,32%	57,26	55,385	57,30	56,71
10/04/2026	431.837	-0,54%	58,30	56,62	58,30	56,89
09/04/2026	316.462	-0,11%	57,56	57,14	58,68	57,20
08/04/2026	243.607	2,08%	57,81	57,19	58,66	57,34
07/04/2026	164.082	-0,57%	57,00	55,49	57,00	56,17
06/04/2026	89.627	0,12%	56,23	56,01	58,00	56,49
02/04/2026	165.034	-0,83%	56,89	56,03	57,16	56,42
01/04/2026	265.082	0,46%	57,50	56,89	57,74	56,89
31/03/2026	320.907	3,61%	55,05	54,72	56,6899	56,63
30/03/2026	147.861	0,37%	54,33	54,07	55,258	54,69
27/03/2026	119.409	-2,33%	55,235	54,44	55,8788	54,48
26/03/2026	171.012	-1,17%	55,00	54,92	56,1945	55,77
25/03/2026	116.818	2,17%	54,8003	54,8003	56,655	56,49
24/03/2026	240.404	0,45%	55,00	54,11	55,80	55,29
23/03/2026	396.218	0,20%	54,69	53,78	55,45	55,04
20/03/2026	318.019	-3,26%	57,23	54,96	57,23	54,98
19/03/2026	453.368	0,58%	57,80	55,2501	57,80	56,87
18/03/2026	544.079	3,51%	56,23	56,23	58,18	56,54
17/03/2026	433.206	0,66%	54,30	53,81	54,77	54,66
16/03/2026	134.219	0,80%	53,89	53,88	54,71	54,30
13/03/2026	168.217	0,73%	53,0679	53,0679	54,085	53,87
12/03/2026	171.319	-0,61%	53,81	53,285	54,20	53,48
11/03/2026	248.672	1,32%	53,85	52,565	53,89	53,81
10/03/2026	379.644	-0,11%	53,39	52,475	53,78	53,11
09/03/2026	368.181	0,89%	52,87	51,75	53,60	53,17
06/03/2026	279.078	-1,26%	54,21	52,36	54,21	52,67
05/03/2026	135.366	-1,15%	53,89	52,51	53,89	53,31
04/03/2026	354.437	2,55%	53,08	53,08	54,425	53,89
03/03/2026	409.604	-3,83%	52,59	50,19	52,59	52,55
02/03/2026	189.598	-0,02%	54,65	53,11	54,71	54,64
27/02/2026	301.505	-1,96%	56,18	54,47	56,18	54,65
26/02/2026	505.297	-2,07%	55,80	54,32	56,19	55,74
25/02/2026	674.227	-5,31%	59,20	56,695	59,30	56,92
24/02/2026	359.506	0,94%	60,00	59,3653	60,64	60,11
23/02/2026	305.560	-1,16%	60,90	59,515	60,99	59,55
20/02/2026	303.714	0,79%	59,35	59,01	60,63	60,25
19/02/2026	145.370	0,32%	59,59	58,685	59,97	59,78
18/02/2026	160.867	1,00%	59,50	58,00	59,94	59,59
17/02/2026	174.294	0,51%	58,1775	58,1775	59,93	59,00
13/02/2026	556.209	-2,56%	59,01	58,52	59,99	58,70
12/02/2026	551.615	-1,65%	61,07	59,4275	61,87	60,24
11/02/2026	463.062	0,58%	60,66	60,02	61,97	61,25
10/02/2026	320.918	1,42%	58,99	58,99	61,50	60,91
09/02/2026	920.234	-4,24%	61,76	59,345	61,76	60,06