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 > >>
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
06/02/2026	424.626	0,89%	62,00	60,1101	63,044	62,72
05/02/2026	880.624	-0,94%	62,25	60,81	62,49	62,17
04/02/2026	1.074.875	-1,18%	64,39	62,135	64,95	62,76
03/02/2026	970.514	2,30%	62,90	61,82	63,80	63,51
02/02/2026	1.064.558	2,82%	59,87	59,415	62,49	62,08
30/01/2026	1.009.759	1,55%	61,50	59,305	61,50	60,38
29/01/2026	1.109.685	0,87%	58,84	58,3021	60,80	59,46
28/01/2026	1.778.680	5,32%	59,70	57,40	63,7794	58,95
27/01/2026	374.599	0,56%	55,90	55,044	56,35	55,97
26/01/2026	213.068	-3,62%	56,91	55,57	57,315	55,66
23/01/2026	248.727	2,20%	56,97	56,88	58,1262	57,67
22/01/2026	357.324	2,75%	54,92	54,92	56,70	56,43
21/01/2026	419.603	1,48%	54,64	54,535	55,81	54,92
20/01/2026	838.478	-1,94%	54,50	53,80	55,045	54,12
16/01/2026	223.541	-0,97%	55,66	55,06	55,975	55,19
15/01/2026	295.692	-1,71%	56,75	55,50	57,30	55,73
14/01/2026	124.243	-1,75%	56,74	55,97	57,49	56,70
13/01/2026	297.094	-3,38%	58,83	57,69	59,29	57,71
12/01/2026	670.513	1,79%	58,68	58,56	60,06	59,73
09/01/2026	372.802	-0,37%	58,7897	57,685	59,11	58,68
08/01/2026	321.038	3,64%	56,56	56,56	59,06	58,90
07/01/2026	238.304	0,19%	56,86	56,10	57,21	56,83
06/01/2026	657.567	-0,67%	56,84	56,62	58,16	56,72
05/01/2026	314.104	-1,26%	57,83	55,85	57,83	57,10
02/01/2026	239.435	5,09%	57,80	57,17	58,39	57,83
31/12/2025	269.304	-1,03%	55,00	54,43	55,40	55,03
30/12/2025	218.707	0,38%	55,9685	54,50	56,23	55,03
29/12/2025	206.575	-0,61%	55,22	54,15	55,48	55,39
26/12/2025	143.600	-0,39%	56,15	55,28	56,15	55,73
24/12/2025	185.426	0,84%	55,44	55,28	56,51	55,95
23/12/2025	239.623	0,34%	56,15	55,41	56,15	56,04
22/12/2025	182.096	0,67%	55,60	55,32	56,09	55,85
19/12/2025	163.342	0,24%	55,81	55,09	55,9325	55,48
18/12/2025	310.477	0,33%	55,58	55,11	56,10	55,35
17/12/2025	595.503	0,73%	55,33	54,90	56,26	55,17
16/12/2025	360.588	-0,64%	54,59	53,12	54,85	54,77
15/12/2025	374.904	2,26%	55,1763	54,58	55,77	55,12
12/12/2025	227.498	2,12%	53,71	53,66	54,98	53,90
11/12/2025	282.859	-1,62%	53,13	52,74	54,03	52,78
10/12/2025	435.602	0,66%	53,53	53,04	54,04	53,67
09/12/2025	461.556	-1,09%	53,53	52,95	53,79	53,32
08/12/2025	454.666	2,43%	53,10	52,48	53,91	53,91
05/12/2025	427.096	2,65%	52,95	52,475	53,26	52,63
04/12/2025	126.404	0,31%	51,22	50,98	51,50	51,27
03/12/2025	191.566	-3,33%	52,24	50,95	52,24	51,11
02/12/2025	163.969	0,30%	53,30	52,03	53,4682	52,87