New Oriental Education & Tech Group ADR (EDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	494.312	-0,85%	91,02	90,645	91,96	91,80
27-02-2024	681.089	0,49%	91,02	90,73	94,13	92,49
26-02-2024	717.346	0,47%	91,02	91,29	94,98	92,04
23-02-2024	825.835	1,85%	91,02	90,3601	91,86	91,61
22-02-2024	572.153	1,97%	90,26	87,87	90,405	89,95
21-02-2024	603.527	-2,58%	90,195	88,02	90,81	88,21
20-02-2024	707.131	0,70%	92,40	88,883	91,535	90,55
19-02-2024	548.215	-1,19%	92,40	89,58	93,29	89,92
16-02-2024	548.215	-1,19%	92,40	89,58	93,29	89,92
15-02-2024	422.203	-0,24%	90,785	89,55	92,18	91,00
14-02-2024	523.972	3,59%	88,20	89,30	91,26	91,22
13-02-2024	423.069	-3,09%	88,20	87,96	90,50	88,06
12-02-2024	636.606	3,27%	88,20	87,94	90,87	90,87
09-02-2024	663.832	1,46%	88,18	85,76	88,20	87,99
08-02-2024	2.050.169	6,58%	88,18	84,46	88,20	86,72
07-02-2024	1.439.368	0,74%	78,76	77,8093	81,49	81,37
06-02-2024	1.136.806	1,85%	81,19	79,64	83,11	80,77
05-02-2024	884.897	-2,58%	81,94	77,56	82,00	79,30
02-02-2024	985.578	4,04%	79,16	78,999	81,81	81,40
01-02-2024	580.770	2,06%	79,05	78,255	80,93	78,24
31-01-2024	526.942	0,12%	74,50	74,92	77,18	76,66
30-01-2024	645.721	0,49%	79,00	74,39	77,565	76,57
29-01-2024	1.431.125	-4,67%	79,00	72,62	79,32	76,20
26-01-2024	506.779	-1,38%	80,23	78,91	80,925	79,93
25-01-2024	1.458.548	6,54%	77,635	77,50	82,21	81,14
24-01-2024	2.368.097	5,79%	79,79	73,67	80,30	76,16
23-01-2024	1.017.747	4,36%	69,05	70,92	72,7072	71,99
22-01-2024	1.378.717	-4,41%	72,49	67,71	70,10	68,78
19-01-2024	899.239	-2,88%	72,49	70,07	72,96	71,95
18-01-2024	572.216	-1,27%	75,56	72,90	75,73	74,08
17-01-2024	779.667	-1,34%	77,00	70,94	75,12	75,03
16-01-2024	964.160	-2,12%	77,00	75,711	77,61	76,05
15-01-2024	573.528	1,01%	75,65	76,26	77,81	77,70
12-01-2024	573.528	1,01%	75,65	76,26	77,81	77,70
11-01-2024	601.274	2,66%	75,65	75,01	77,11	76,92
10-01-2024	503.884	0,46%	74,53	74,185	77,25	74,94
09-01-2024	325.645	-1,23%	74,53	74,10	75,17	74,60
08-01-2024	670.314	-1,55%	75,04	74,03	75,89	75,53
05-01-2024	1.397.748	-0,47%	77,05	75,5596	78,17	76,72
04-01-2024	1.378.964	5,56%	73,30	73,23	78,19	77,08
03-01-2024	579.226	2,57%	69,91	69,73	73,18	73,02
02-01-2024	1.347.218	-2,85%	70,00	70,35	72,50	71,19
29-12-2023	938.579	3,74%	70,00	70,155	74,83	73,28
28-12-2023	570.038	-1,17%	71,26	70,14	73,29	70,88
27-12-2023	760.801	0,46%	71,26	71,04	72,32	71,72
26-12-2023	1.024.872	2,45%	70,88	70,805	73,18	71,39
22-12-2023	2.034.983	-4,74%	74,62	67,61	71,48	69,68
21-12-2023	703.105	1,23%	74,62	71,62	74,035	73,15
20-12-2023	1.315.624	-4,76%	73,405	71,661	74,29	71,81
19-12-2023	1.095.580	-0,93%	75,82	74,81	77,07	75,40
18-12-2023	1.689.727	5,68%	77,91	75,09	79,27	76,11
15-12-2023	2.973.398	-9,44%	76,75	71,66	77,27	71,95
14-12-2023	988.123	-1,68%	81,68	78,33	80,98	79,45
13-12-2023	675.498	-1,80%	81,68	80,00	81,76	81,27
12-12-2023	751.625	4,77%	79,25	79,24	83,73	82,76
11-12-2023	842.415	-1,74%	77,60	77,14	80,1367	78,99
08-12-2023	355.787	0,75%	79,00	78,50	80,94	80,39
07-12-2023	398.883	2,22%	78,50	78,50	79,97	79,79
06-12-2023	812.362	2,62%	78,79	77,59	79,25	78,06
05-12-2023	1.338.866	-6,44%	77,23	75,00	78,44	76,07
04-12-2023	736.223	-0,39%	81,99	78,41	82,25	81,31
01-12-2023	848.849	0,31%	81,84	79,82	82,55	81,63
30-11-2023	1.140.237	3,87%	78,25	79,5829	81,59	81,38
29-11-2023	755.500	1,83%	78,25	77,5001	79,115	78,35
28-11-2023	1.012.237	2,78%	76,20	74,21	78,95	76,94
27-11-2023	485.107	-0,72%	72,69	74,21	75,24	74,86
24-11-2023	426.758	5,08%	72,69	72,65	76,33	75,50
23-11-2023	238.464	0,11%	72,40	70,54	72,4932	72,04
22-11-2023	237.725	-0,15%	72,40	70,54	72,4932	71,85
21-11-2023	522.346	0,86%	70,38	69,0342	72,40	71,96
20-11-2023	763.570	4,47%	70,38	69,76	72,50	71,35
17-11-2023	372.509	-1,00%	68,89	68,27	69,48	68,30
16-11-2023	874.515	1,80%	66,71	66,35	69,69	68,99
15-11-2023	989.285	-2,49%	69,17	67,74	69,80	67,77
14-11-2023	483.238	-0,01%	69,63	68,50	70,5478	69,50
13-11-2023	486.834	2,46%	68,15	67,38	69,76	69,54
10-11-2023	222.435	0,37%	68,42	67,22	68,27	67,87
09-11-2023	588.559	-0,60%	68,42	67,2295	69,58	67,62
08-11-2023	463.763	0,97%	65,48	66,89	68,33	68,03
07-11-2023	991.854	2,82%	65,48	65,3201	67,85	67,38
06-11-2023	767.717	-1,30%	67,48	63,80	67,67	65,53
03-11-2023	371.135	-0,05%	67,18	66,14	67,55	66,39
02-11-2023	400.371	0,42%	67,01	65,90	67,995	66,42
01-11-2023	526.011	0,99%	65,10	64,44	66,15	66,14
31-10-2023	473.853	0,54%	64,76	64,27	65,965	65,60
30-10-2023	604.015	1,18%	66,23	65,01	66,48	65,25
27-10-2023	813.239	-2,05%	66,23	63,945	66,51	64,1201
26-10-2023	1.057.308	1,35%	66,01	64,415	69,93	65,46
25-10-2023	2.116.592	2,85%	60,915	61,00	66,80	64,59
24-10-2023	1.155.889	3,65%	60,915	58,89	64,59	62,80
23-10-2023	508.683	0,51%	59,095	58,89	61,75	60,59
20-10-2023	660.950	-0,99%	63,09	58,77	60,845	60,28
19-10-2023	564.551	-1,68%	63,09	60,16	63,59	60,88
18-10-2023	428.414	-0,11%	61,31	61,18	63,16	61,92
17-10-2023	275.149	-1,32%	62,17	61,66	63,00	61,99
16-10-2023	306.914	0,72%	61,50	61,30	63,355	62,82
13-10-2023	302.899	-0,45%	62,05	61,91	63,17	62,37
12-10-2023	594.861	-2,76%	63,25	62,24	65,38	62,65
11-10-2023	866.044	2,89%	62,39	62,35	65,92	64,43
10-10-2023	1.409.428	2,74%	59,66	62,35	63,28	62,62