New Oriental Education & Tech Group ADR (EDU)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
1.754.901 |
4,60%
|
43,85
|
43,17
|
47,74
|
46,12
|
| 23/04/2025 |
2.065.064 |
-0,68%
|
43,895
|
43,17
|
47,74
|
44,09
|
| 22/04/2025 |
851.482 |
-0,18%
|
44,50
|
43,53
|
45,05
|
44,39
|
| 21/04/2025 |
723.895 |
-0,78%
|
44,82
|
43,53
|
45,05
|
44,47
|
| 17/04/2025 |
313.881 |
1,29%
|
44,125
|
43,495
|
45,79
|
44,82
|
| 16/04/2025 |
521.856 |
-2,88%
|
45,565
|
43,495
|
45,98
|
44,19
|
| 15/04/2025 |
719.292 |
3,20%
|
45,565
|
44,675
|
45,98
|
45,50
|
| 14/04/2025 |
506.829 |
2,46%
|
43,165
|
43,8925
|
46,05
|
44,09
|
| 11/04/2025 |
750.126 |
1,08%
|
43,165
|
41,92
|
43,99
|
43,03
|
| 10/04/2025 |
570.851 |
-0,84%
|
42,78
|
42,00
|
43,72
|
42,57
|
| 09/04/2025 |
870.469 |
4,17%
|
41,475
|
40,755
|
43,30
|
42,93
|
| 08/04/2025 |
431.208 |
-3,12%
|
42,08
|
40,66
|
44,00
|
41,22
|
| 07/04/2025 |
863.561 |
-4,57%
|
42,08
|
41,50
|
45,23
|
42,58
|
| 04/04/2025 |
1.423.310 |
-6,63%
|
43,835
|
43,345
|
45,80
|
44,62
|
| 03/04/2025 |
686.560 |
-1,61%
|
47,74
|
46,15
|
47,87
|
47,79
|
| 02/04/2025 |
429.675 |
1,36%
|
47,74
|
46,82
|
48,675
|
48,59
|
| 01/04/2025 |
273.838 |
0,27%
|
48,25
|
47,62
|
48,55
|
47,94
|
| 31/03/2025 |
627.773 |
1,92%
|
46,52
|
46,28
|
48,3575
|
47,81
|
| 28/03/2025 |
364.242 |
-1,32%
|
47,36
|
46,32
|
47,57
|
46,96
|
| 27/03/2025 |
408.621 |
0,63%
|
46,77
|
46,95
|
48,56
|
47,59
|
| 26/03/2025 |
405.330 |
1,81%
|
46,90
|
46,59
|
47,53
|
47,31
|
| 25/03/2025 |
758.199 |
-2,29%
|
46,92
|
46,08
|
47,05
|
46,47
|
| 24/03/2025 |
963.708 |
-5,26%
|
51,84
|
46,00
|
47,565
|
47,56
|
| 21/03/2025 |
320.810 |
-3,39%
|
51,84
|
49,97
|
51,49
|
50,20
|
| 20/03/2025 |
354.049 |
-1,41%
|
51,84
|
51,3862
|
52,81
|
51,92
|
| 19/03/2025 |
330.917 |
0,19%
|
52,72
|
52,26
|
53,06
|
52,66
|
| 18/03/2025 |
629.225 |
3,56%
|
52,60
|
52,20
|
53,35
|
52,56
|
| 17/03/2025 |
451.893 |
0,16%
|
47,18
|
50,355
|
51,23
|
50,80
|
| 14/03/2025 |
593.431 |
5,58%
|
47,18
|
50,355
|
51,66
|
50,72
|
| 13/03/2025 |
207.652 |
1,65%
|
47,18
|
47,1343
|
48,325
|
48,04
|
| 12/03/2025 |
479.320 |
-3,63%
|
48,395
|
46,79
|
48,395
|
47,23
|
| 11/03/2025 |
465.741 |
1,64%
|
48,72
|
48,04
|
49,31
|
49,01
|
| 10/03/2025 |
335.357 |
-2,03%
|
49,31
|
47,74
|
49,28
|
48,22
|
| 07/03/2025 |
300.919 |
1,30%
|
49,31
|
48,93
|
50,02
|
49,22
|
| 06/03/2025 |
742.326 |
-0,76%
|
49,31
|
48,50
|
49,66
|
48,59
|
| 05/03/2025 |
547.916 |
6,37%
|
46,86
|
46,66
|
49,12
|
48,96
|
| 04/03/2025 |
386.873 |
0,55%
|
45,685
|
45,22
|
46,755
|
46,03
|
| 03/03/2025 |
619.453 |
-4,89%
|
47,67
|
45,52
|
47,40
|
45,78
|
| 28/02/2025 |
888.333 |
2,80%
|
47,67
|
46,42
|
48,895
|
48,08
|
| 27/02/2025 |
954.271 |
-1,10%
|
47,67
|
46,60
|
48,4757
|
46,77
|
| 26/02/2025 |
1.230.559 |
-0,67%
|
48,50
|
46,95
|
48,42
|
47,29
|
| 25/02/2025 |
1.102.239 |
-2,04%
|
48,95
|
47,485
|
49,05
|
47,61
|
| 24/02/2025 |
804.314 |
-7,09%
|
53,815
|
48,47
|
49,09
|
48,60
|
| 21/02/2025 |
922.548 |
-2,93%
|
53,815
|
51,72
|
53,93
|
52,31
|
| 20/02/2025 |
1.340.947 |
0,45%
|
53,94
|
53,0127
|
54,125
|
53,93
|
| 19/02/2025 |
633.465 |
-0,48%
|
53,75
|
53,05
|
54,00
|
53,69
|
| 18/02/2025 |
993.374 |
-2,76%
|
55,26
|
53,115
|
55,31
|
53,95
|
| 17/02/2025 |
0 |
3,76%
|
53,80
|
53,84
|
55,795
|
55,48
|
| 14/02/2025 |
1.070.810 |
3,76%
|
53,80
|
53,84
|
55,795
|
55,45
|
| 13/02/2025 |
1.098.595 |
2,30%
|
53,80
|
51,36
|
53,49
|
53,47
|
| 12/02/2025 |
1.067.400 |
-4,18%
|
49,67
|
52,12
|
54,15
|
52,27
|
| 11/02/2025 |
2.527.045 |
9,10%
|
49,67
|
49,75
|
54,65
|
54,55
|
| 10/02/2025 |
1.067.554 |
3,35%
|
49,67
|
49,33
|
50,43
|
50,00
|
| 07/02/2025 |
920.388 |
0,17%
|
49,40
|
48,26
|
50,50
|
48,38
|
| 06/02/2025 |
896.653 |
2,39%
|
47,765
|
47,05
|
48,34
|
48,30
|
| 05/02/2025 |
892.372 |
-2,48%
|
47,93
|
47,11
|
48,28
|
47,24
|
| 04/02/2025 |
670.320 |
-0,86%
|
47,69
|
48,1187
|
49,60
|
48,44
|
| 03/02/2025 |
479.445 |
0,21%
|
47,69
|
47,51
|
49,06
|
48,86
|
| 31/01/2025 |
610.576 |
-1,44%
|
49,47
|
48,68
|
49,70
|
48,76
|
| 30/01/2025 |
657.664 |
4,59%
|
47,95
|
47,40
|
49,70
|
49,47
|
| 29/01/2025 |
523.668 |
-0,46%
|
47,78
|
46,88
|
47,90
|
47,30
|
| 28/01/2025 |
658.439 |
-1,58%
|
46,98
|
46,94
|
48,44
|
47,48
|
| 27/01/2025 |
1.334.141 |
3,28%
|
46,98
|
46,96
|
49,2505
|
48,25
|
| 24/01/2025 |
1.162.829 |
-0,06%
|
45,73
|
46,335
|
47,25
|
46,72
|
| 23/01/2025 |
3.202.529 |
1,34%
|
45,73
|
46,58
|
48,42
|
46,75
|
| 22/01/2025 |
2.852.070 |
-1,24%
|
45,73
|
44,535
|
47,03
|
46,13
|
| 21/01/2025 |
6.443.658 |
-23,16%
|
50,08
|
44,46
|
50,63
|
46,71
|
| 20/01/2025 |
0 |
2,77%
|
58,605
|
57,94
|
61,36
|
60,84
|
| 17/01/2025 |
701.408 |
2,77%
|
58,605
|
57,94
|
61,36
|
60,80
|
| 16/01/2025 |
585.888 |
0,70%
|
58,82
|
58,02
|
59,22
|
59,20
|
| 15/01/2025 |
437.542 |
-1,49%
|
61,355
|
58,65
|
60,03
|
58,79
|
| 14/01/2025 |
521.995 |
1,07%
|
61,355
|
59,05
|
60,27
|
59,68
|
| 13/01/2025 |
990.676 |
-4,12%
|
61,355
|
58,88
|
61,68
|
59,05
|
| 10/01/2025 |
850.971 |
-3,42%
|
62,815
|
61,29
|
62,865
|
61,59
|
| 09/01/2025 |
352.433 |
-0,90%
|
62,54
|
62,16
|
64,07
|
63,77
|
| 08/01/2025 |
352.426 |
0,47%
|
62,84
|
62,17
|
64,07
|
62,90
|
| 07/01/2025 |
354.714 |
1,29%
|
62,84
|
62,16
|
64,375
|
63,47
|
| 06/01/2025 |
261.051 |
0,05%
|
63,58
|
62,02
|
63,555
|
62,66
|
| 03/01/2025 |
369.131 |
1,74%
|
62,25
|
61,83
|
62,70
|
62,63
|
| 02/01/2025 |
454.786 |
-4,08%
|
62,60
|
61,19
|
63,19
|
61,56
|
| 31/12/2024 |
0 |
1,92%
|
63,19
|
62,785
|
64,20
|
64,18
|
| 30/12/2024 |
1.081.711 |
-0,36%
|
63,305
|
62,23
|
64,18
|
64,18
|
| 27/12/2024 |
385.009 |
-1,17%
|
63,305
|
61,895
|
63,60
|
63,20
|
| 26/12/2024 |
209.402 |
0,11%
|
63,305
|
62,80
|
64,36
|
63,95
|
| 24/12/2024 |
0 |
0,89%
|
61,72
|
62,6401
|
64,23
|
63,88
|
| 23/12/2024 |
431.265 |
2,76%
|
61,72
|
61,425
|
63,135
|
62,96
|
| 20/12/2024 |
329.036 |
2,20%
|
60,72
|
59,97
|
61,86
|
61,27
|
| 19/12/2024 |
294.935 |
2,09%
|
59,255
|
59,29
|
60,45
|
60,04
|
| 18/12/2024 |
0 |
-0,86%
|
59,255
|
58,68
|
59,57
|
58,81
|
| 17/12/2024 |
494.538 |
-0,82%
|
63,33
|
58,09
|
59,7299
|
59,32
|
| 16/12/2024 |
669.405 |
-2,00%
|
63,33
|
58,46
|
60,2887
|
59,81
|
| 13/12/2024 |
663.767 |
-2,40%
|
63,33
|
59,65
|
61,60
|
61,03
|
| 12/12/2024 |
356.939 |
-1,01%
|
63,33
|
62,22
|
64,215
|
62,53
|
| 11/12/2024 |
661.983 |
0,24%
|
62,79
|
61,86
|
63,185
|
63,17
|
| 10/12/2024 |
586.690 |
-7,64%
|
63,85
|
62,5255
|
64,78
|
63,02
|
| 09/12/2024 |
1.488.159 |
9,69%
|
66,66
|
65,6694
|
68,53
|
68,23
|
| 06/12/2024 |
997.041 |
-1,69%
|
63,93
|
61,79
|
64,35
|
62,23
|
| 05/12/2024 |
865.063 |
-1,23%
|
63,15
|
62,53
|
63,7691
|
63,30
|
| 04/12/2024 |
936.820 |
0,39%
|
63,48
|
63,445
|
64,385
|
64,09
|
| 03/12/2024 |
1.075.065 |
6,51%
|
60,72
|
60,88
|
64,02
|
63,84
|
