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 > >>
01/12/2025	543.986	3,16%	51,14	51,14	54,31	52,71
28/11/2025	327.492	0,55%	51,70	50,79	52,00	51,14
26/11/2025	490.163	0,40%	50,66	50,56	51,80	50,86
25/11/2025	687.432	-0,28%	50,90	50,23	51,109	50,66
24/11/2025	300.172	-1,65%	50,70	50,60	51,352	50,80
21/11/2025	312.019	0,89%	50,10	50,10	51,86	51,65
20/11/2025	770.212	-3,96%	52,849	51,18	52,849	51,18
19/11/2025	199.312	-0,15%	52,93	52,50	53,43	53,29
18/11/2025	263.550	2,79%	51,50	51,50	53,67	53,44
17/11/2025	656.281	-1,67%	53,01	52,01	53,31	52,01
14/11/2025	281.314	-1,61%	53,31	53,01	54,035	53,27
13/11/2025	220.136	-1,44%	54,69	53,9525	55,12	54,14
12/11/2025	204.884	-1,12%	55,48	54,59	55,76	54,91
11/11/2025	244.910	0,65%	55,11	55,11	56,015	55,53
10/11/2025	229.834	1,32%	55,20	54,85	55,76	55,17
07/11/2025	559.800	-1,59%	54,50	52,79	54,80	54,45
06/11/2025	354.664	-1,06%	55,52	55,155	56,43	55,25
05/11/2025	489.971	-3,39%	56,79	55,71	57,07	55,85
04/11/2025	877.190	-2,14%	59,25	57,06	59,25	57,78
03/11/2025	374.079	-0,94%	58,70	57,50	59,095	59,01
31/10/2025	645.816	-0,84%	60,07	58,45	60,07	59,57
30/10/2025	1.058.958	3,90%	57,50	57,50	60,33	60,06
29/10/2025	789.175	-1,30%	58,40	57,53	59,53	57,80
28/10/2025	920.579	-3,35%	57,79	55,08	59,12	58,56
27/10/2025	824.714	0,82%	60,84	59,31	61,56	60,59
24/10/2025	234.247	-0,12%	60,50	59,57	60,50	60,10
23/10/2025	357.533	0,02%	59,00	59,00	60,66	60,17
22/10/2025	561.572	-0,91%	59,11	59,11	60,315	60,16
21/10/2025	703.555	4,67%	58,00	58,00	61,21	60,71
20/10/2025	414.307	2,06%	57,00	56,36	58,10	58,00
17/10/2025	893.233	2,49%	55,50	55,37	57,0384	56,83
16/10/2025	574.819	-5,10%	58,50	55,39	58,784	55,45
15/10/2025	1.407.626	10,51%	54,25	53,70	58,69	58,43
14/10/2025	407.630	0,48%	52,19	51,29	53,26	52,88
13/10/2025	466.660	2,45%	51,61	51,12	52,8389	52,69
10/10/2025	1.816.817	-3,84%	54,39	50,88	54,39	51,43
09/10/2025	324.606	0,24%	54,40	52,62	54,40	53,52
08/10/2025	329.402	3,03%	52,50	52,385	53,395	53,39
07/10/2025	219.291	-1,76%	52,50	51,79	53,20	51,82
06/10/2025	502.050	0,69%	52,38	52,30	52,99	52,75
03/10/2025	277.895	-2,02%	53,54	52,08	53,6509	52,39
02/10/2025	251.462	0,41%	54,50	52,81	54,645	53,47
01/10/2025	217.267	0,34%	53,90	52,535	53,90	53,25
30/09/2025	265.422	-1,29%	54,70	52,89	54,70	53,07
29/09/2025	550.323	4,30%	54,32	53,51	55,905	53,60
26/09/2025	248.864	1,08%	50,60	50,13	51,35	51,35
25/09/2025	331.407	-0,38%	50,50	50,00	51,235	50,76
24/09/2025	267.488	0,08%	51,30	50,42	51,30	50,98
23/09/2025	301.369	-3,62%	52,67	50,60	52,8499	50,88
22/09/2025	456.424	1,73%	51,38	51,38	53,29	52,79
19/09/2025	283.540	-1,08%	53,02	51,87	53,02	51,87
18/09/2025	311.679	-3,27%	53,81	52,47	53,81	52,52
17/09/2025	525.365	2,36%	54,10	53,69	54,695	54,36
16/09/2025	367.585	0,03%	52,70	52,38	53,10	52,83
15/09/2025	247.293	-1,90%	54,04	52,675	54,28	52,75
12/09/2025	515.249	-1,51%	54,18	53,01	54,18	53,74
11/09/2025	1.259.091	-1,28%	54,76	54,3101	55,26	54,60
10/09/2025	779.614	6,19%	52,57	52,57	55,34	55,29
09/09/2025	757.219	3,81%	51,44	51,30	52,16	52,05
08/09/2025	301.847	2,60%	48,85	48,71	50,21	50,10
05/09/2025	232.231	0,08%	48,05	48,05	49,25	48,82
04/09/2025	315.594	-0,06%	48,99	48,13	49,13	48,78
03/09/2025	162.136	-0,65%	49,48	48,644	49,48	48,81
02/09/2025	241.241	2,40%	47,70	47,52	49,49	49,13
29/08/2025	462.407	1,82%	47,23	47,00	48,41	47,98
28/08/2025	395.611	0,91%	46,98	46,22	47,76	47,15
27/08/2025	217.419	0,36%	46,20	45,9104	46,95	46,88
26/08/2025	298.360	-1,60%	46,96	46,26	47,23	46,71
25/08/2025	201.706	-0,36%	48,06	47,45	48,37	47,45
22/08/2025	450.557	0,63%	47,96	46,704	48,08	47,63
21/08/2025	203.300	0,79%	47,10	46,645	47,35	47,31
20/08/2025	99.252	-0,21%	46,21	46,21	47,38	46,94
19/08/2025	180.629	-2,79%	47,41	46,67	47,85	46,96
18/08/2025	390.246	-0,19%	49,01	47,92	49,01	48,31
15/08/2025	706.210	0,71%	48,52	47,9801	49,175	48,40
14/08/2025	914.758	2,71%	46,32	46,05	48,23	48,06
13/08/2025	370.965	1,08%	46,57	46,14	47,076	46,79
12/08/2025	176.808	1,51%	45,61	45,51	46,36	46,29
11/08/2025	295.714	0,07%	45,94	45,34	46,33	45,60
08/08/2025	599.520	-0,72%	45,56	45,145	45,94	45,58
07/08/2025	652.503	-0,69%	46,1997	45,79	46,41	45,88
06/08/2025	496.488	-0,90%	45,85	45,2108	46,59	46,20
05/08/2025	530.187	0,80%	46,09	45,81	46,90	46,62
04/08/2025	735.265	3,58%	46,22	45,61	46,675	46,25
01/08/2025	797.956	1,25%	43,80	43,27	44,66	44,65
31/07/2025	1.678.781	-0,59%	44,86	44,03	45,28	44,11
30/07/2025	3.269.195	-5,01%	42,77	41,62	46,39	44,37
29/07/2025	811.112	-1,18%	47,30	46,51	47,78	46,75
28/07/2025	959.156	1,35%	47,02	46,73	47,635	47,31
25/07/2025	611.700	2,55%	46,80	45,20	46,90	46,68
24/07/2025	785.242	-4,41%	47,99	45,20	48,59	45,52
23/07/2025	902.584	0,06%	46,60	46,055	48,52	47,62
22/07/2025	741.024	1,84%	46,73	46,055	49,39	47,59
21/07/2025	1.880.348	-6,58%	49,0893	46,485	49,39	46,73
18/07/2025	985.494	-0,28%	50,275	49,92	51,10	50,02
17/07/2025	408.754	0,08%	50,86	49,93	51,13	50,16
16/07/2025	711.690	-1,90%	51,42	49,93	51,97	50,12
15/07/2025	930.706	0,24%	52,32	50,46	52,46	51,09
14/07/2025	1.250.159	-2,64%	52,2497	50,46	52,46	50,97
11/07/2025	396.841	-1,08%	53,42	51,85	54,28	52,35