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 > >>
09/10/2023	760.048	0,59%	59,66	59,23	61,04	60,95
06/10/2023	666.418	2,70%	59,05	58,485	60,98	60,59
05/10/2023	463.028	0,73%	58,88	58,55	59,30	59,00
04/10/2023	271.623	1,86%	57,455	57,45	58,909	58,57
03/10/2023	297.133	-2,08%	58,57	58,26	58,64	57,50
02/10/2023	331.165	0,29%	58,57	58,26	59,27	58,72
29/09/2023	1.102.846	-0,48%	60,92	58,48	61,152	58,55
28/09/2023	477.203	0,46%	58,57	58,425	59,495	58,83
27/09/2023	1.139.450	4,52%	58,53	58,17	59,79	58,56
26/09/2023	524.261	2,51%	53,685	53,46	56,69	56,03
25/09/2023	289.662	-1,10%	53,685	53,46	54,789	54,66
22/09/2023	613.684	2,37%	56,99	55,07	57,36	55,27
21/09/2023	513.318	-2,91%	54,32	53,50	54,49	53,82
20/09/2023	461.817	-1,14%	56,18	55,36	56,825	55,43
19/09/2023	282.452	-1,92%	56,83	55,88	57,38	56,07
18/09/2023	617.732	-0,19%	56,78	56,38	57,565	57,17
15/09/2023	418.398	-2,42%	58,71	56,94	59,11	57,28
14/09/2023	754.060	0,72%	59,73	58,48	60,19	58,70
13/09/2023	382.946	0,22%	58,13	57,45	58,57	58,28
12/09/2023	776.136	0,87%	57,45	57,345	59,515	58,15
11/09/2023	663.623	5,76%	56,65	56,26	57,77	57,65
08/09/2023	193.286	0,15%	54,00	53,65	54,73	54,51
07/09/2023	288.247	-1,86%	57,00	53,30	54,95	54,43
06/09/2023	466.736	-2,58%	57,00	55,26	57,99	55,46
05/09/2023	974.189	-2,12%	56,91	55,89	57,17	56,93
04/09/2023	880.730	7,23%	54,80	53,2401	58,22	58,16
01/09/2023	880.730	7,23%	54,80	53,2401	58,22	58,16
31/08/2023	926.022	-0,07%	53,45	53,315	54,50	54,24
30/08/2023	630.041	-1,51%	54,78	53,26	55,575	54,28
29/08/2023	686.535	1,55%	54,78	54,02	55,66	55,11
28/08/2023	666.699	-1,02%	54,43	54,025	54,94	54,27
25/08/2023	364.241	0,24%	55,34	52,89	54,81	54,83
24/08/2023	643.587	0,83%	55,34	54,48	56,025	54,70
23/08/2023	1.274.913	3,18%	52,62	52,49	54,40	54,25
22/08/2023	728.661	-0,28%	53,26	52,35	54,165	52,58
21/08/2023	736.281	4,21%	52,39	50,645	52,97	52,73
18/08/2023	464.714	-2,47%	52,39	49,95	50,95	50,60
17/08/2023	640.929	1,99%	52,39	51,83	52,815	51,88
16/08/2023	446.212	-0,16%	50,05	50,00	51,46	50,87
15/08/2023	452.798	-3,69%	52,51	50,87	52,62	50,95
14/08/2023	472.495	0,19%	52,03	51,905	53,00	52,90
11/08/2023	722.957	-2,76%	54,54	51,87	53,17	52,82
10/08/2023	1.560.266	1,44%	54,54	53,115	55,31	54,32
09/08/2023	1.049.184	1,90%	54,00	53,04	55,01	53,55
08/08/2023	1.000.371	-5,82%	54,22	52,10	54,2349	52,55
07/08/2023	686.735	-2,86%	57,45	54,90	57,795	55,80
04/08/2023	582.866	1,61%	56,62	56,38	57,94	57,44
03/08/2023	604.133	4,40%	55,71	55,67	57,3176	56,53
02/08/2023	585.865	-3,42%	54,77	53,31	55,13	54,135
01/08/2023	910.522	0,34%	55,36	55,01	56,77	56,32
31/07/2023	1.914.917	0,04%	56,98	54,90	57,73	56,13
28/07/2023	2.439.798	5,98%	54,86	54,33	56,18	55,80
27/07/2023	1.323.146	2,21%	52,68	52,02	53,35	52,65
26/07/2023	2.102.525	3,29%	48,05	48,02	51,80	51,51
25/07/2023	1.447.902	1,80%	47,00	49,55	51,95	49,87
24/07/2023	1.336.056	4,30%	47,00	47,54	49,24	48,99
21/07/2023	861.088	3,00%	47,00	46,71	48,42	46,97
20/07/2023	442.716	0,77%	45,345	45,27	45,90	45,60
19/07/2023	585.292	2,93%	45,43	44,9301	45,43	45,25
18/07/2023	255.735	-3,09%	45,00	43,645	45,36	43,96
17/07/2023	386.100	-0,64%	45,82	44,00	45,90	45,36
14/07/2023	906.372	-1,45%	45,82	45,25	46,36	45,65
13/07/2023	402.108	0,39%	46,455	45,6631	47,10	46,32
12/07/2023	719.384	2,37%	44,06	45,65	46,50	46,14
11/07/2023	502.508	1,74%	44,06	44,12	45,33	45,07
10/07/2023	1.021.832	5,48%	42,35	42,3755	44,43	44,30
07/07/2023	700.034	5,29%	39,93	39,94	42,35	42,00
06/07/2023	280.623	-2,01%	39,345	39,1875	40,1299	39,89
05/07/2023	756.591	2,13%	39,345	39,08	40,93	40,71
04/07/2023	611.780	0,05%	40,05	39,57	41,25	39,51
03/07/2023	611.680	0,08%	40,05	39,57	41,25	39,52
30/06/2023	295.498	1,18%	39,35	39,15	39,92	39,51
29/06/2023	391.456	-1,59%	39,45	38,89	39,70	39,107
28/06/2023	737.915	-0,03%	38,25	39,15	40,20	39,74
27/06/2023	1.272.468	6,57%	38,25	38,20	39,90	39,75
26/06/2023	409.307	1,91%	37,38	37,15	38,00	37,30
23/06/2023	520.922	-3,56%	37,00	36,22	37,01	36,58
22/06/2023	282.186	-1,17%	38,98	37,56	38,88	37,93
21/06/2023	823.387	-1,34%	40,03	37,84	39,00	38,38
20/06/2023	1.067.053	-8,04%	40,03	38,51	40,03	38,90
19/06/2023	767.848	0,71%	42,52	41,40	42,70	42,30
16/06/2023	767.848	0,71%	42,52	41,40	42,70	42,30
15/06/2023	580.294	3,07%	39,99	41,19	42,65	42,00
14/06/2023	388.935	0,44%	39,99	39,89	41,1834	40,75
13/06/2023	469.139	0,92%	40,93	39,52	41,3674	40,57
12/06/2023	749.971	-4,29%	42,01	40,11	42,17	40,20
09/06/2023	529.008	-1,18%	42,62	41,70	42,83	42,00
08/06/2023	844.671	3,43%	42,39	41,90	43,025	42,50
07/06/2023	884.579	-1,96%	41,98	40,4925	42,72	41,09
06/06/2023	699.530	0,89%	41,85	40,90	42,4465	41,91
05/06/2023	403.973	-2,85%	42,625	40,90	42,80	41,54
02/06/2023	718.894	3,59%	38,87	41,6301	42,795	42,76
01/06/2023	1.851.386	9,58%	37,935	38,8925	42,22	41,28
31/05/2023	2.241.539	-0,16%	37,09	37,20	39,20	37,51
30/05/2023	2.241.539	-0,16%	37,09	37,20	39,20	37,51
29/05/2023	684.657	4,36%	37,09	36,78	38,21	37,57
26/05/2023	684.657	4,36%	37,09	36,78	38,21	37,57
25/05/2023	921.508	-3,74%	37,01	35,71	37,15	36,00
24/05/2023	347.256	-0,72%	36,93	36,72	37,88	37,40
23/05/2023	404.348	-1,03%	38,10	37,48	38,19	37,67