New Oriental Education & Tech Group ADR (EDU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	558.104	1,06%	38,98	38,07	39,16	38,06
19-05-2023	334.891	1,54%	36,80	36,51	37,79	37,66
18-05-2023	806.712	-2,19%	38,28	36,94	38,45	37,09
17-05-2023	410.462	-4,10%	38,605	37,9031	39,16	37,88
16-05-2023	457.320	0,28%	38,75	38,635	39,735	39,50
15-05-2023	824.326	4,29%	38,72	38,33	39,6895	39,39
12-05-2023	746.684	-5,08%	39,39	37,543	39,145	37,77
11-05-2023	673.801	0,25%	40,35	39,035	40,64	39,79
10-05-2023	1.533.545	0,61%	40,35	39,11	41,78	39,69
09-05-2023	680.031	-5,96%	40,70	39,3521	41,285	39,45
08-05-2023	640.168	1,53%	41,11	41,03	42,33	41,95
05-05-2023	993.288	1,03%	41,15	40,50	41,59	41,32
04-05-2023	688.479	-0,75%	41,56	40,89	41,74	40,90
03-05-2023	475.471	-2,23%	41,95	40,815	42,165	41,21
02-05-2023	1.226.493	-4,92%	43,04	40,44	43,43	42,15
01-05-2023	414.781	-2,76%	45,54	44,32	46,14	44,33
28-04-2023	660.855	2,31%	45,29	44,74	46,149	45,59
27-04-2023	557.805	-1,72%	45,29	44,28	46,2899	44,56
26-04-2023	776.014	5,08%	45,04	45,0001	46,7382	45,34
25-04-2023	1.035.719	-0,14%	42,65	42,045	43,35	43,15
24-04-2023	1.600.242	0,44%	44,17	42,44	44,88	43,21
21-04-2023	611.555	-3,65%	45,32	42,93	45,345	43,02
20-04-2023	2.405.034	4,54%	44,10	43,97	45,86	44,65
19-04-2023	2.144.261	9,01%	39,68	37,845	43,26	42,71
18-04-2023	447.365	0,36%	39,47	38,855	39,58	39,18
17-04-2023	974.781	3,78%	38,45	37,89	39,40	39,04
14-04-2023	508.584	1,46%	37,07	36,67	37,755	37,62
13-04-2023	396.016	2,32%	36,72	36,595	37,42	37,08
12-04-2023	374.174	-3,23%	37,17	36,11	37,38	36,24
11-04-2023	473.374	1,05%	37,80	37,20	38,08	37,45
10-04-2023	552.608	-4,14%	38,02	36,98	38,53	37,06
06-04-2023	507.212	2,09%	37,79	37,71	39,10	38,66
05-04-2023	799.027	-5,28%	39,68	37,58	39,825	37,87
04-04-2023	605.004	0,60%	39,59	38,665	40,00	39,98
03-04-2023	1.131.879	3,08%	38,87	38,67	40,00	39,80
31-03-2023	478.039	-2,20%	39,40	38,38	39,47	38,61
30-03-2023	851.503	-2,21%	40,085	39,02	40,7375	39,48
29-03-2023	611.702	2,05%	39,25	38,395	40,38	40,37
28-03-2023	760.482	6,75%	38,34	38,29	39,84	39,56
27-03-2023	456.695	-1,20%	36,645	36,377	37,67	37,06
24-03-2023	584.218	-3,33%	38,61	37,30	38,90	37,51
23-03-2023	940.988	4,36%	38,425	38,205	39,89	38,80
22-03-2023	457.839	1,47%	37,10	36,74	37,75	37,18
21-03-2023	829.379	4,33%	35,71	35,65	37,45	36,64
20-03-2023	1.213.065	-0,99%	34,24	33,98	36,06	35,12
17-03-2023	514.468	-4,42%	36,27	35,1818	36,46	35,47
16-03-2023	720.153	1,04%	36,575	36,00	37,58	37,11
15-03-2023	2.033.440	-6,44%	36,99	35,76	38,21	36,73
14-03-2023	2.749.239	-3,47%	38,40	34,50	39,36	39,26
13-03-2023	541.211	0,64%	40,62	39,695	41,9437	40,67
10-03-2023	508.494	2,75%	39,87	39,33	40,98	40,41
09-03-2023	1.491.441	-1,97%	39,00	38,88	40,15	39,33
08-03-2023	1.255.304	0,50%	37,90	37,40	40,35	40,12
07-03-2023	1.651.676	-8,31%	42,18	39,83	42,2904	39,92
06-03-2023	924.138	-3,91%	44,195	43,30	44,22	43,54
03-03-2023	794.048	6,31%	43,91	43,60	46,15	45,31
02-03-2023	799.564	3,98%	40,67	40,48	42,87	42,62
01-03-2023	572.067	5,86%	40,95	40,23	41,08	40,99
28-02-2023	527.405	-1,28%	38,72	38,27	39,1284	38,72
27-02-2023	424.500	-2,10%	39,93	39,00	40,50	39,22
24-02-2023	622.801	-5,90%	41,425	40,03	42,315	40,06
23-02-2023	750.851	0,28%	43,45	42,15	43,94	42,57
22-02-2023	964.435	5,91%	40,41	40,22	42,50	42,45
21-02-2023	531.079	-4,07%	41,28	39,99	42,48	40,08
20-02-2023	1.056.342	0,77%	40,69	40,511	42,6699	41,79
17-02-2023	1.056.342	0,77%	40,69	40,511	42,6699	41,79
16-02-2023	985.754	2,45%	40,56	40,325	42,00	41,47
15-02-2023	478.664	1,20%	39,53	39,53	41,21	40,48
14-02-2023	779.318	-1,21%	39,51	38,755	41,19	40,01
13-02-2023	1.090.585	1,76%	38,685	37,22	40,79	40,50
10-02-2023	1.101.440	-4,65%	41,80	39,26	40,525	39,80
09-02-2023	784.698	4,84%	41,80	41,64	42,70	41,77
08-02-2023	1.377.477	-1,61%	40,25	39,84	41,885	39,84
07-02-2023	1.252.235	-0,61%	40,95	40,245	41,6075	40,49
06-02-2023	1.465.968	-2,31%	39,98	38,63	40,89	40,99
03-02-2023	520.961	-2,42%	42,19	41,15	43,06	41,96
02-02-2023	936.481	-4,78%	44,49	42,5145	44,51	43,00
01-02-2023	836.111	5,91%	44,63	44,05	45,94	45,16
31-01-2023	666.401	1,24%	41,96	41,61	43,595	42,64
30-01-2023	652.303	-4,12%	41,96	41,0621	43,016	42,12
27-01-2023	502.459	-1,57%	44,20	43,30	44,46	43,93
26-01-2023	1.066.559	-1,52%	44,60	42,90	44,95	43,7344
25-01-2023	561.536	-0,78%	44,59	43,80	45,47	44,41
24-01-2023	607.985	1,38%	44,20	42,87	44,827	44,76
23-01-2023	622.886	-0,09%	44,00	43,50	44,75	44,15
20-01-2023	2.838.946	-1,23%	46,59	43,50	46,63	44,14
19-01-2023	2.542.422	9,62%	42,43	42,43	46,1984	44,69
18-01-2023	1.270.792	8,63%	39,68	39,26	41,50	40,77
17-01-2023	1.814.667	-12,08%	39,15	37,00	41,9299	37,49
16-01-2023	894.971	5,41%	42,70	41,60	43,38	42,30
13-01-2023	894.971	5,41%	42,70	41,60	43,38	42,30
12-01-2023	700.516	-0,60%	39,60	38,93	40,2703	40,13
11-01-2023	316.621	-1,01%	40,33	39,78	40,71	40,37
10-01-2023	576.747	1,85%	40,41	39,4425	41,155	40,78
09-01-2023	2.230.330	3,57%	39,30	39,09	40,83	40,04
06-01-2023	746.898	3,79%	36,79	36,6301	38,991	38,4115
05-01-2023	1.251.686	5,08%	35,18	35,06	37,77	37,01
04-01-2023	905.732	1,65%	36,21	34,103	36,26	35,22
03-01-2023	770.417	-0,49%	34,525	33,64	35,391	34,65
02-01-2023	828.931	-3,97%	34,74	33,85	35,2587	34,61