TAL Education Group ADR (XRS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
717.714 |
0,00%
|
10,00
|
9,88
|
10,165
|
10,03
|
| 17/07/2024 |
717.714 |
0,30%
|
10,00
|
9,88
|
10,165
|
10,03
|
| 16/07/2024 |
1.049.757 |
-1,48%
|
10,16
|
9,98
|
10,26
|
10,00
|
| 15/07/2024 |
962.919 |
-6,11%
|
10,61
|
10,145
|
10,61
|
10,15
|
| 12/07/2024 |
688.422 |
1,22%
|
10,82
|
10,80
|
11,15
|
10,81
|
| 11/07/2024 |
905.608 |
2,10%
|
10,60
|
10,50
|
10,915
|
10,68
|
| 10/07/2024 |
546.604 |
-2,15%
|
10,69
|
10,39
|
10,81
|
10,46
|
| 09/07/2024 |
1.060.831 |
1,62%
|
10,51
|
10,29
|
10,75
|
10,69
|
| 08/07/2024 |
598.600 |
-2,05%
|
10,73
|
10,49
|
10,75
|
10,52
|
| 05/07/2024 |
1.799.109 |
-0,74%
|
10,71
|
10,60
|
10,86
|
10,74
|
| 04/07/2024 |
897.001 |
0,00%
|
10,85
|
10,81
|
11,10
|
10,82
|
| 03/07/2024 |
897.001 |
1,41%
|
10,85
|
10,81
|
11,10
|
10,82
|
| 02/07/2024 |
689.400 |
1,72%
|
10,49
|
10,32
|
10,815
|
10,67
|
| 01/07/2024 |
544.470 |
-1,69%
|
10,77
|
10,355
|
10,77
|
10,49
|
| 28/06/2024 |
1.018.743 |
0,19%
|
10,72
|
10,545
|
10,81
|
10,67
|
| 27/06/2024 |
958.741 |
-1,21%
|
10,66
|
10,435
|
10,74
|
10,65
|
| 26/06/2024 |
768.886 |
-0,28%
|
10,92
|
10,68
|
10,92
|
10,78
|
| 25/06/2024 |
1.166.229 |
-0,83%
|
11,03
|
10,72
|
11,06
|
10,81
|
| 24/06/2024 |
1.443.350 |
6,65%
|
10,33
|
10,28
|
10,97
|
10,90
|
| 21/06/2024 |
1.965.237 |
-2,01%
|
10,31
|
10,085
|
10,385
|
10,22
|
| 20/06/2024 |
2.467.178 |
-2,89%
|
10,99
|
10,35
|
11,05
|
10,43
|
| 19/06/2024 |
932.969 |
0,00%
|
11,06
|
10,68
|
11,24
|
10,74
|
| 18/06/2024 |
932.969 |
-1,56%
|
11,06
|
10,68
|
11,24
|
10,74
|
| 17/06/2024 |
1.365.165 |
0,73%
|
11,08
|
10,90
|
11,30
|
10,99
|
| 14/06/2024 |
5.799.056 |
-2,68%
|
10,83
|
10,74
|
11,175
|
10,91
|
| 13/06/2024 |
4.496.262 |
4,86%
|
10,83
|
10,785
|
11,39
|
11,21
|
| 12/06/2024 |
2.238.746 |
0,00%
|
10,68
|
10,555
|
10,775
|
10,69
|
| 11/06/2024 |
992.354 |
-1,66%
|
10,85
|
10,6824
|
10,935
|
10,69
|
| 10/06/2024 |
1.191.690 |
1,12%
|
10,85
|
10,815
|
11,1208
|
10,87
|
| 07/06/2024 |
3.352.443 |
-2,89%
|
10,95
|
10,73
|
11,08
|
10,75
|
| 06/06/2024 |
1.302.268 |
0,55%
|
10,94
|
10,905
|
11,24
|
11,07
|
| 05/06/2024 |
938.008 |
0,73%
|
10,95
|
10,85
|
11,045
|
11,02
|
| 04/06/2024 |
1.953.194 |
-4,29%
|
11,44
|
10,87
|
11,475
|
10,94
|
| 03/06/2024 |
997.968 |
0,62%
|
11,62
|
11,21
|
11,6175
|
11,43
|
| 31/05/2024 |
1.771.207 |
-4,05%
|
11,89
|
11,315
|
11,83
|
11,36
|
| 30/05/2024 |
3.461.192 |
-1,58%
|
11,61
|
11,7899
|
12,06
|
11,84
|
| 29/05/2024 |
1.918.073 |
2,65%
|
11,61
|
11,58
|
12,19
|
12,03
|
| 28/05/2024 |
2.395.921 |
2,54%
|
11,575
|
11,39
|
11,82
|
11,72
|
| 27/05/2024 |
2.162.263 |
0,00%
|
11,83
|
11,28
|
11,94
|
11,43
|
| 24/05/2024 |
2.162.263 |
-7,60%
|
11,83
|
11,28
|
11,94
|
11,43
|
| 23/05/2024 |
1.801.327 |
-4,37%
|
12,50
|
11,745
|
12,38
|
11,83
|
| 22/05/2024 |
1.482.215 |
0,00%
|
12,50
|
12,255
|
12,50
|
12,37
|
| 21/05/2024 |
4.218.424 |
-1,98%
|
12,50
|
12,105
|
12,42
|
12,37
|
| 20/05/2024 |
3.462.337 |
-2,40%
|
12,50
|
12,245
|
12,6775
|
12,62
|
| 17/05/2024 |
1.848.473 |
-0,84%
|
13,06
|
12,80
|
13,245
|
12,93
|
| 16/05/2024 |
5.586.865 |
-0,61%
|
12,81
|
11,951
|
13,1793
|
13,04
|
| 15/05/2024 |
1.265.811 |
-3,31%
|
13,62
|
12,94
|
13,68
|
13,13
|
| 14/05/2024 |
1.450.132 |
-0,51%
|
13,62
|
13,15
|
13,855
|
13,58
|
| 13/05/2024 |
1.638.689 |
1,71%
|
13,505
|
13,45
|
13,895
|
13,65
|
| 10/05/2024 |
3.660.459 |
-2,68%
|
13,71
|
13,43
|
13,845
|
13,42
|
| 09/05/2024 |
3.303.406 |
6,74%
|
12,97
|
12,90
|
13,85
|
13,8122
|
| 08/05/2024 |
1.492.007 |
1,09%
|
12,64
|
12,605
|
13,095
|
12,94
|
| 07/05/2024 |
3.529.667 |
-2,59%
|
12,89
|
12,52
|
12,89
|
12,80
|
| 06/05/2024 |
1.530.613 |
-0,30%
|
13,09
|
12,98
|
13,2871
|
13,14
|
| 03/05/2024 |
2.853.989 |
2,27%
|
12,28
|
12,4438
|
13,24
|
13,09
|
| 02/05/2024 |
1.879.975 |
7,74%
|
12,28
|
12,11
|
13,00
|
12,80
|
| 01/05/2024 |
1.507.151 |
-1,33%
|
13,72
|
11,805
|
12,25
|
11,88
|
| 30/04/2024 |
2.614.424 |
-4,90%
|
13,72
|
11,89
|
12,48
|
12,04
|
| 29/04/2024 |
3.349.524 |
-5,59%
|
13,72
|
12,60
|
13,20
|
12,66
|
| 26/04/2024 |
4.514.285 |
0,45%
|
13,72
|
13,2857
|
13,965
|
13,41
|
| 25/04/2024 |
6.287.290 |
8,89%
|
12,66
|
12,135
|
13,41
|
13,35
|
| 24/04/2024 |
5.102.370 |
0,57%
|
12,60
|
11,64
|
12,33
|
12,26
|
| 23/04/2024 |
1.853.277 |
2,01%
|
12,60
|
11,985
|
12,68
|
12,19
|
| 22/04/2024 |
2.757.847 |
4,55%
|
11,535
|
11,60
|
12,10
|
11,95
|
| 19/04/2024 |
2.234.576 |
-1,89%
|
11,535
|
11,385
|
11,625
|
11,43
|
| 18/04/2024 |
1.713.836 |
0,26%
|
11,83
|
11,59
|
12,07
|
11,65
|
| 17/04/2024 |
2.066.325 |
2,65%
|
11,475
|
11,39
|
11,885
|
11,62
|
| 16/04/2024 |
1.337.563 |
-3,74%
|
11,475
|
11,2925
|
11,74
|
11,32
|
| 15/04/2024 |
3.292.896 |
0,51%
|
11,885
|
11,625
|
12,15
|
11,76
|
| 12/04/2024 |
4.110.620 |
-4,18%
|
11,11
|
11,45
|
12,17
|
11,70
|
| 11/04/2024 |
4.171.268 |
3,74%
|
11,11
|
11,87
|
12,335
|
12,21
|
| 10/04/2024 |
2.186.041 |
3,25%
|
11,11
|
11,35
|
11,95
|
11,77
|
| 09/04/2024 |
1.461.821 |
2,98%
|
11,11
|
11,109
|
11,45
|
11,40
|
| 08/04/2024 |
893.099 |
-0,45%
|
11,19
|
10,98
|
11,27
|
11,07
|
| 05/04/2024 |
893.384 |
-0,09%
|
11,185
|
11,06
|
11,27
|
11,12
|
| 04/04/2024 |
665.958 |
-2,71%
|
11,56
|
11,14
|
11,745
|
11,13
|
| 03/04/2024 |
894.837 |
-1,89%
|
11,51
|
11,2501
|
11,51
|
11,44
|
| 02/04/2024 |
1.103.198 |
0,87%
|
11,51
|
11,46
|
11,69
|
11,66
|
| 01/04/2024 |
928.673 |
1,85%
|
11,55
|
11,46
|
11,80
|
11,56
|
| 28/03/2024 |
995.534 |
0,80%
|
11,41
|
11,26
|
11,54
|
11,35
|
| 27/03/2024 |
1.676.672 |
-1,14%
|
11,41
|
10,87
|
11,27
|
11,26
|
| 26/03/2024 |
2.514.182 |
0,44%
|
11,41
|
11,215
|
11,45
|
11,39
|
| 25/03/2024 |
2.448.918 |
-4,38%
|
11,92
|
11,205
|
11,96
|
11,34
|
| 22/03/2024 |
2.298.598 |
-2,23%
|
11,94
|
11,65
|
12,02
|
11,86
|
| 21/03/2024 |
1.880.578 |
0,58%
|
12,10
|
11,99
|
12,29
|
12,13
|
| 20/03/2024 |
2.360.486 |
3,79%
|
11,835
|
11,605
|
12,23
|
12,06
|
| 19/03/2024 |
2.051.133 |
-1,94%
|
11,69
|
11,55
|
11,77
|
11,62
|
| 18/03/2024 |
1.337.709 |
-1,41%
|
12,11
|
11,735
|
12,10
|
11,85
|
| 15/03/2024 |
1.772.165 |
-4,15%
|
12,53
|
12,00
|
12,53
|
12,02
|
| 14/03/2024 |
3.232.115 |
-1,49%
|
12,62
|
12,415
|
12,79
|
12,54
|
| 13/03/2024 |
2.561.366 |
-1,09%
|
12,96
|
12,725
|
13,45
|
12,73
|
| 12/03/2024 |
3.098.670 |
3,04%
|
12,12
|
12,64
|
13,01
|
12,87
|
| 11/03/2024 |
5.729.541 |
5,67%
|
12,12
|
12,12
|
12,90
|
12,49
|
| 08/03/2024 |
3.937.824 |
-3,35%
|
12,25
|
11,52
|
12,25
|
11,82
|
| 07/03/2024 |
3.908.605 |
1,88%
|
12,045
|
12,00
|
12,32
|
12,225
|
| 06/03/2024 |
6.780.332 |
-9,02%
|
13,27
|
11,835
|
13,50
|
12,00
|
| 05/03/2024 |
2.512.625 |
-1,71%
|
13,27
|
12,852
|
13,345
|
13,19
|
| 04/03/2024 |
4.025.614 |
-9,65%
|
14,78
|
13,37
|
14,79
|
13,39
|
| 01/03/2024 |
1.966.012 |
0,61%
|
14,72
|
14,695
|
15,195
|
14,82
|
| 29/02/2024 |
2.107.341 |
0,68%
|
14,72
|
14,61
|
15,27
|
14,73
|
Por favor leia o