TAL Education Group ADR (XRS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
887 365 |
2,00%
|
12,01
|
12,01
|
12,29
|
12,22
|
| 23/09/2026 |
748 695 |
0,93%
|
11,87
|
11,74
|
12,045
|
11,98
|
| 22/09/2026 |
942 385 |
0,42%
|
11,90
|
11,82
|
12,03
|
11,87
|
| 21/09/2026 |
552 788 |
0,08%
|
11,85
|
11,625
|
11,90
|
11,82
|
| 18/09/2026 |
3 279 724 |
0,94%
|
11,66
|
11,66
|
11,93
|
11,81
|
| 17/09/2026 |
985 401 |
-2,01%
|
11,85
|
11,64
|
11,92
|
11,70
|
| 16/09/2026 |
2 010 057 |
1,62%
|
11,77
|
11,75
|
12,09
|
11,94
|
| 15/09/2026 |
1 501 391 |
0,86%
|
11,58
|
11,54
|
11,76
|
11,75
|
| 14/09/2026 |
657 012 |
-1,35%
|
11,86
|
11,62
|
11,93
|
11,65
|
| 11/09/2026 |
603 312 |
2,70%
|
11,63
|
11,58
|
11,945
|
11,81
|
| 10/09/2026 |
690 268 |
0,52%
|
11,46
|
11,39
|
11,56
|
11,50
|
| 09/09/2026 |
1 271 437 |
-3,21%
|
11,76
|
11,385
|
11,775
|
11,44
|
| 08/09/2026 |
1 360 500 |
-4,68%
|
12,29
|
11,675
|
12,29
|
11,82
|
| 04/09/2026 |
1 160 804 |
3,42%
|
12,10
|
12,035
|
12,485
|
12,40
|
| 03/09/2026 |
2 298 041 |
-1,15%
|
12,03
|
11,92
|
12,15
|
11,99
|
| 02/09/2026 |
936 401 |
-0,82%
|
12,22
|
12,115
|
12,53
|
12,13
|
| 01/09/2026 |
1 338 197 |
4,17%
|
11,74
|
11,61
|
12,315
|
12,23
|
| 31/08/2026 |
6 179 855 |
-1,68%
|
11,89
|
11,56
|
11,91
|
11,74
|
| 28/08/2026 |
592 708 |
1,88%
|
11,80
|
11,65
|
11,945
|
11,94
|
| 27/08/2026 |
634 606 |
0,26%
|
11,62
|
11,59
|
11,79
|
11,72
|
| 26/08/2026 |
978 029 |
0,86%
|
11,68
|
11,645
|
11,83
|
11,69
|
| 25/08/2026 |
5 877 431 |
0,96%
|
11,39
|
11,34
|
11,655
|
11,59
|
| 24/08/2026 |
773 068 |
1,41%
|
11,33
|
11,26
|
11,545
|
11,48
|
| 21/08/2026 |
1 070 499 |
-1,31%
|
11,48
|
11,175
|
11,52
|
11,32
|
| 20/08/2026 |
1 434 144 |
-5,36%
|
12,00
|
11,36
|
12,01
|
11,47
|
| 19/08/2026 |
988 096 |
0,75%
|
12,04
|
11,995
|
12,32
|
12,12
|
| 18/08/2026 |
754 633 |
3,00%
|
11,78
|
11,71
|
12,05
|
12,03
|
| 17/08/2026 |
1 446 245 |
0,26%
|
11,78
|
11,625
|
11,85
|
11,68
|
| 14/08/2026 |
787 224 |
0,43%
|
11,58
|
11,48
|
11,67
|
11,65
|
| 13/08/2026 |
1 432 126 |
-2,27%
|
11,82
|
11,435
|
11,89
|
11,60
|
| 12/08/2026 |
1 220 436 |
-2,38%
|
11,96
|
11,76
|
12,00
|
11,87
|
| 11/08/2026 |
1 119 862 |
-2,72%
|
12,31
|
12,105
|
12,405
|
12,16
|
| 10/08/2026 |
1 594 034 |
0,97%
|
12,30
|
12,15
|
12,58
|
12,50
|
| 07/08/2026 |
882 126 |
-0,64%
|
12,45
|
12,21
|
12,46
|
12,38
|
| 06/08/2026 |
1 722 371 |
3,06%
|
12,09
|
11,945
|
12,49
|
12,46
|
| 05/08/2026 |
1 731 407 |
0,83%
|
12,00
|
11,70
|
12,17
|
12,09
|
| 04/08/2026 |
2 037 473 |
-0,75%
|
11,87
|
11,64
|
12,075
|
11,99
|
| 03/08/2026 |
2 718 147 |
-3,36%
|
12,43
|
11,67
|
12,43
|
12,08
|
| 31/07/2026 |
2 394 678 |
1,30%
|
12,00
|
12,00
|
12,525
|
12,50
|
| 30/07/2026 |
3 408 768 |
13,31%
|
12,48
|
11,475
|
12,56
|
12,34
|
| 29/07/2026 |
3 017 426 |
4,31%
|
10,50
|
10,47
|
11,055
|
10,89
|
| 28/07/2026 |
2 321 074 |
-1,14%
|
10,49
|
10,395
|
10,61
|
10,44
|
| 27/07/2026 |
2 210 119 |
2,52%
|
10,40
|
10,30
|
10,645
|
10,56
|
| 24/07/2026 |
627 710 |
-0,39%
|
10,44
|
10,285
|
10,44
|
10,30
|
| 23/07/2026 |
1 363 145 |
0,10%
|
10,33
|
10,24
|
10,40
|
10,34
|
| 22/07/2026 |
618 394 |
0,10%
|
10,30
|
10,19
|
10,36
|
10,33
|
| 21/07/2026 |
546 412 |
0,10%
|
10,26
|
10,17
|
10,375
|
10,32
|
| 20/07/2026 |
597 993 |
0,68%
|
10,36
|
10,245
|
10,43
|
10,31
|
| 17/07/2026 |
1 596 993 |
0,20%
|
10,07
|
10,005
|
10,28
|
10,24
|
| 16/07/2026 |
1 016 665 |
-2,20%
|
10,55
|
10,215
|
10,55
|
10,22
|
| 15/07/2026 |
811 346 |
1,46%
|
10,45
|
10,43
|
10,70
|
10,45
|
| 14/07/2026 |
625 470 |
-0,39%
|
10,43
|
10,235
|
10,555
|
10,30
|
| 13/07/2026 |
1 153 687 |
0,29%
|
10,41
|
10,29
|
10,60
|
10,34
|
| 10/07/2026 |
886 979 |
-0,10%
|
10,40
|
10,30
|
10,56
|
10,31
|
| 09/07/2026 |
1 048 036 |
1,67%
|
10,04
|
10,01
|
10,39
|
10,32
|
| 08/07/2026 |
769 493 |
1,81%
|
10,10
|
10,04
|
10,29
|
10,15
|
| 07/07/2026 |
821 219 |
0,61%
|
9,92
|
9,92
|
10,07
|
9,97
|
| 06/07/2026 |
669 411 |
1,02%
|
9,90
|
9,83
|
9,99
|
9,91
|
| 02/07/2026 |
844 694 |
-1,90%
|
9,96
|
9,74
|
9,97
|
9,81
|
| 01/07/2026 |
1 460 320 |
4,49%
|
9,67
|
9,66
|
10,075
|
10,00
|
| 30/06/2026 |
1 142 911 |
0,95%
|
9,49
|
9,49
|
9,73
|
9,57
|
| 29/06/2026 |
794 754 |
0,00%
|
9,57
|
9,34
|
9,64
|
9,48
|
| 26/06/2026 |
1 107 207 |
5,92%
|
8,89
|
8,89
|
9,495
|
9,48
|
| 25/06/2026 |
1 142 044 |
-2,29%
|
9,06
|
8,88
|
9,22
|
8,95
|
| 24/06/2026 |
1 055 751 |
-2,97%
|
9,31
|
9,15
|
9,385
|
9,16
|
| 23/06/2026 |
1 343 203 |
-0,32%
|
9,35
|
9,275
|
9,455
|
9,44
|
| 22/06/2026 |
2 176 356 |
3,05%
|
9,02
|
8,95
|
9,53
|
9,47
|
| 18/06/2026 |
5 679 979 |
0,00%
|
9,13
|
9,085
|
9,24
|
9,19
|
| 17/06/2026 |
1 310 109 |
0,33%
|
9,06
|
9,06
|
9,485
|
9,19
|
| 16/06/2026 |
1 736 239 |
-1,72%
|
9,21
|
9,08
|
9,23
|
9,16
|
| 15/06/2026 |
881 958 |
0,65%
|
9,36
|
9,30
|
9,485
|
9,32
|
| 12/06/2026 |
2 681 179 |
-0,86%
|
9,50
|
9,20
|
9,50
|
9,26
|
| 11/06/2026 |
698 190 |
0,43%
|
9,20
|
9,09
|
9,37
|
9,34
|
| 10/06/2026 |
641 143 |
1,64%
|
9,07
|
9,07
|
9,435
|
9,30
|
| 09/06/2026 |
1 061 543 |
-2,76%
|
9,43
|
9,075
|
9,435
|
9,15
|
| 08/06/2026 |
628 998 |
-1,57%
|
9,51
|
9,385
|
9,61
|
9,41
|
| 05/06/2026 |
1 388 147 |
-1,65%
|
9,69
|
9,47
|
9,69
|
9,56
|
| 04/06/2026 |
1 031 581 |
-0,10%
|
9,80
|
9,555
|
9,97
|
9,72
|
| 03/06/2026 |
931 740 |
-2,41%
|
9,82
|
9,705
|
10,035
|
9,73
|
| 02/06/2026 |
861 424 |
-0,89%
|
10,31
|
9,945
|
10,31
|
9,97
|
| 01/06/2026 |
1 150 870 |
3,60%
|
9,75
|
9,75
|
10,20
|
10,06
|
| 29/05/2026 |
6 772 908 |
-0,51%
|
9,74
|
9,62
|
9,85
|
9,71
|
| 28/05/2026 |
890 800 |
-0,20%
|
9,66
|
9,595
|
9,85
|
9,76
|
| 27/05/2026 |
1 131 498 |
-0,20%
|
9,78
|
9,72
|
9,93
|
9,78
|
| 26/05/2026 |
972 036 |
0,31%
|
9,87
|
9,765
|
10,18
|
9,80
|
| 22/05/2026 |
1 620 991 |
-2,98%
|
9,70
|
9,65
|
10,09
|
9,77
|
| 21/05/2026 |
1 060 374 |
-3,82%
|
10,40
|
9,955
|
10,40
|
10,07
|
| 20/05/2026 |
937 298 |
-0,48%
|
10,51
|
10,37
|
10,565
|
10,47
|
| 19/05/2026 |
2 454 367 |
-0,28%
|
10,61
|
10,465
|
10,725
|
10,52
|
| 18/05/2026 |
1 041 957 |
-2,31%
|
10,90
|
10,495
|
10,90
|
10,55
|
| 15/05/2026 |
1 037 594 |
-1,91%
|
10,81
|
10,705
|
10,955
|
10,80
|
| 14/05/2026 |
921 632 |
-4,34%
|
11,38
|
10,98
|
11,38
|
11,01
|
| 13/05/2026 |
1 425 524 |
3,79%
|
11,07
|
11,07
|
11,595
|
11,51
|
| 12/05/2026 |
1 166 611 |
-2,38%
|
11,31
|
10,945
|
11,35
|
11,09
|
| 11/05/2026 |
1 096 828 |
2,43%
|
11,09
|
11,09
|
11,42
|
11,36
|
| 08/05/2026 |
1 267 888 |
-2,72%
|
11,47
|
11,035
|
11,55
|
11,09
|
| 07/05/2026 |
1 000 143 |
-0,35%
|
11,40
|
11,30
|
11,48
|
11,40
|
| 06/05/2026 |
1 369 606 |
4,00%
|
11,12
|
11,12
|
11,495
|
11,44
|
| 05/05/2026 |
777 297 |
1,01%
|
10,94
|
10,88
|
11,07
|
11,00
|
| 04/05/2026 |
837 268 |
-2,51%
|
11,10
|
10,75
|
11,11
|
10,89
|
