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 >
30-12-2022	828.931	-3,97%	34,74	33,85	35,2587	34,61
29-12-2022	2.164.790	-0,91%	33,73	30,75	36,24	36,04
28-12-2022	762.776	-5,68%	37,71	35,3201	38,225	36,37
27-12-2022	1.036.336	0,26%	37,70	37,2601	39,40	38,56
23-12-2022	486.477	-3,86%	39,265	38,2215	39,80	38,64
22-12-2022	1.758.513	2,19%	40,01	39,20	42,19	40,20
21-12-2022	1.062.368	3,77%	38,34	37,61	39,6522	39,34
20-12-2022	3.465.557	2,13%	36,37	36,05	38,7397	37,91
19-12-2022	2.752.502	8,26%	35,47	34,0001	37,45	37,2399
16-12-2022	1.621.837	3,24%	34,85	34,15	37,40	34,40
15-12-2022	1.094.463	2,21%	33,57	32,50	34,89	33,32
14-12-2022	362.051	1,09%	32,50	31,65	32,86	32,60
13-12-2022	966.764	-0,99%	33,05	31,59	33,20	32,00
12-12-2022	647.602	-2,47%	32,155	31,50	32,67	32,32
09-12-2022	1.229.700	1,53%	32,90	32,70	35,27	33,16
08-12-2022	1.174.363	11,77%	30,89	30,87	32,89	32,66
07-12-2022	1.358.638	-0,85%	28,50	28,33	29,31	29,22
06-12-2022	2.723.735	1,76%	29,12	28,96	30,10	29,47
05-12-2022	3.619.106	-3,85%	31,18	28,69	32,72	28,94
02-12-2022	3.527.748	6,24%	28,31	28,14	30,50	30,13
01-12-2022	2.639.964	-1,32%	28,15	27,3786	28,68	28,36
30-11-2022	5.298.772	6,08%	28,15	27,75	29,39	28,61
29-11-2022	2.263.663	7,88%	26,17	26,0001	27,34	26,97
28-11-2022	3.339.089	-0,08%	25,68	24,581	25,405	25,01
25-11-2022	911.979	-1,79%	25,68	25,075	25,695	25,545
24-11-2022	2.058.663	-0,27%	26,20	25,20	26,4981	26,01
23-11-2022	2.058.663	-0,27%	26,20	25,20	26,4981	26,01
22-11-2022	4.233.666	-3,84%	28,17	25,91	27,095	26,08
21-11-2022	2.338.608	-6,76%	28,17	26,97	28,09	27,1157
18-11-2022	2.916.960	9,78%	26,62	26,43	29,25	29,08
17-11-2022	2.259.327	1,89%	26,62	25,08	28,07	26,49
16-11-2022	1.442.982	-4,27%	26,62	25,90	27,18	26,00
15-11-2022	4.152.648	5,64%	26,12	26,83	28,79	27,14
14-11-2022	1.211.079	-0,47%	26,12	25,31	26,8901	25,69
11-11-2022	1.398.707	-5,82%	27,70	24,17	28,7164	25,7401
10-11-2022	485.026	2,17%	27,70	26,85	28,00	27,33
09-11-2022	425.129	-7,82%	29,07	26,53	27,87	26,64
08-11-2022	671.522	-0,10%	29,07	27,59	29,40	28,90
07-11-2022	727.416	0,16%	28,04	28,695	29,89	28,945
04-11-2022	1.218.845	9,12%	28,04	27,44	29,22	28,96
03-11-2022	767.904	2,10%	25,65	25,24	26,94	26,545
02-11-2022	1.053.743	2,89%	25,25	24,89	26,45	26,00
01-11-2022	589.708	8,26%	25,25	24,57	25,75	25,70
31-10-2022	641.539	-4,36%	19,43	23,50	25,40	23,72
28-10-2022	886.038	-4,62%	19,43	24,20	25,27	24,7999
27-10-2022	1.588.190	-3,78%	19,43	25,71	27,355	26,00
26-10-2022	5.118.848	28,71%	19,43	23,07	27,90	27,107
25-10-2022	1.067.207	10,53%	19,43	19,54	21,25	21,155
24-10-2022	2.505.416	-16,32%	19,95	17,01	19,95	19,0701
21-10-2022	332.062	0,22%	23,16	21,98	23,32	22,79
20-10-2022	341.496	2,19%	22,70	22,36	24,0057	22,8199
19-10-2022	441.294	-6,02%	23,50	22,24	24,1301	22,33
18-10-2022	360.954	2,58%	23,90	23,33	24,05	23,83
17-10-2022	402.710	2,43%	23,00	22,90	23,68	23,23
14-10-2022	282.926	-1,26%	23,45	22,53	23,54	22,68
13-10-2022	944.140	-0,13%	22,34	21,90	23,68	22,97
12-10-2022	177.716	0,31%	22,93	22,5701	23,24	23,00
11-10-2022	675.081	0,04%	22,43	22,16	23,57	22,93
10-10-2022	562.240	-10,05%	24,11	22,9001	24,395	22,92
07-10-2022	259.691	-2,49%	25,93	25,34	26,08	25,48
06-10-2022	458.764	-0,87%	26,60	25,93	27,4664	26,15
05-10-2022	311.516	0,92%	26,35	26,02	26,7601	26,38
04-10-2022	553.444	4,44%	25,36	25,36	26,75	26,14
03-10-2022	431.642	4,42%	24,25	23,602	25,13	25,03
30-09-2022	325.369	-4,73%	24,88	23,96	25,11	23,97
29-09-2022	541.042	-0,04%	24,585	24,38	25,21	25,17
28-09-2022	501.435	4,53%	23,57	23,3311	25,38	25,18
27-09-2022	548.347	-0,33%	24,56	24,02	25,30	24,09
26-09-2022	1.937.410	9,66%	21,60	22,90	25,48	24,17
23-09-2022	705.171	-0,54%	21,60	21,41	22,20	22,04
22-09-2022	1.194.211	0,50%	22,335	22,11	22,65	22,16
21-09-2022	1.387.941	-5,37%	22,85	22,00	22,87	22,05
20-09-2022	433.054	-2,80%	23,82	23,26	24,08	23,30
19-09-2022	538.968	-1,76%	23,75	23,53	24,41	23,97
16-09-2022	769.608	-5,06%	25,15	24,2601	25,375	24,40
15-09-2022	429.371	3,67%	24,80	24,70	25,96	25,70
14-09-2022	847.534	-7,01%	26,26	24,5708	26,235	24,79
13-09-2022	1.186.681	-1,04%	26,24	25,89	27,11	26,66
12-09-2022	352.196	0,71%	26,93	25,90	26,93	26,94
09-09-2022	253.420	2,19%	26,93	26,67	27,5796	26,60
08-09-2022	269.614	-0,35%	25,61	25,40	26,14	26,03
07-09-2022	461.550	-0,31%	26,005	25,50	26,645	26,12
06-09-2022	847.545	-3,07%	27,71	25,64	27,78	26,20
05-09-2022	254.591	-2,84%	28,06	26,73	28,13	27,03
02-09-2022	254.591	-2,84%	28,06	26,73	28,13	27,03
01-09-2022	584.161	-2,04%	27,91	27,04	28,54	27,82
31-08-2022	830.322	-0,49%	29,46	27,31	29,80	28,40
30-08-2022	1.296.153	0,67%	29,18	28,18	29,77	28,54
29-08-2022	664.894	0,71%	28,60	27,71	29,225	28,35
26-08-2022	670.498	2,25%	28,60	27,6407	28,85	28,15
25-08-2022	617.135	4,80%	25,345	26,4101	27,62	27,53
24-08-2022	270.562	1,63%	25,345	25,302	26,57	26,23
23-08-2022	616.172	6,21%	25,03	24,815	26,09	25,81
22-08-2022	348.882	2,27%	25,03	23,92	24,95	24,30
19-08-2022	398.873	-3,22%	25,03	23,40	24,545	23,76
18-08-2022	425.068	0,08%	25,03	24,06	24,96	24,55
17-08-2022	382.586	-0,37%	25,03	24,31	25,04	24,53
16-08-2022	599.474	-5,25%	25,45	24,53	25,6085	24,56
15-08-2022	496.511	2,65%	25,16	25,069	26,33	25,92
12-08-2022	673.318	0,92%	24,04	23,61	25,34	25,25