TAL Education Group ADR (XRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.566.179	-3,18%	14,72	14,325	14,78	14,63
27/02/2024	2.467.663	4,64%	14,42	14,35	15,30	15,11
26/02/2024	3.149.490	1,62%	14,42	14,30	15,32	14,44
23/02/2024	2.276.648	6,05%	13,94	13,14	14,25	14,21
22/02/2024	2.278.994	-1,76%	13,94	13,14	13,99	13,40
21/02/2024	1.401.450	-0,58%	13,93	13,5901	14,10	13,64
20/02/2024	3.009.763	-3,18%	14,52	13,455	14,52	13,72
19/02/2024	1.947.193	0,00%	15,00	14,12	15,29	14,17
16/02/2024	1.947.193	-7,02%	15,00	14,12	15,29	14,17
15/02/2024	2.863.169	-3,94%	14,53	14,21	15,51	14,64
14/02/2024	2.237.275	6,72%	13,965	14,52	15,27	15,24
13/02/2024	1.121.386	-0,56%	13,965	13,87	14,545	14,28
12/02/2024	2.767.231	5,96%	13,225	13,6778	14,64	14,40
09/02/2024	1.775.098	2,88%	13,225	13,03	13,60	13,59
08/02/2024	8.143.952	9,72%	13,29	12,775	13,44	13,21
07/02/2024	3.490.261	-1,15%	11,37	11,60	12,11	12,04
06/02/2024	5.737.033	8,27%	11,37	11,40	12,59	12,18
05/02/2024	5.386.105	1,26%	11,37	10,89	11,32	11,25
02/02/2024	3.099.689	1,55%	11,16	11,06	11,465	11,11
01/02/2024	1.643.275	2,82%	10,81	10,785	11,1311	10,94
31/01/2024	1.789.731	-1,12%	10,65	10,485	10,8661	10,64
30/01/2024	2.282.590	0,56%	10,39	10,35	10,955	10,76
29/01/2024	5.807.332	-8,94%	11,85	10,4801	11,665	10,70
26/01/2024	2.419.853	-1,59%	11,85	11,468	12,22	11,75
25/01/2024	7.464.935	5,66%	11,115	11,08	12,70	11,94
24/01/2024	4.302.398	3,77%	12,19	11,21	12,655	11,30
23/01/2024	2.594.326	2,25%	10,65	10,75	11,47	10,89
22/01/2024	2.954.079	-4,50%	10,65	10,45	10,87	10,62
19/01/2024	2.268.169	-1,33%	11,43	10,81	11,29	11,12
18/01/2024	1.452.659	-0,27%	11,43	11,175	11,53	11,27
17/01/2024	4.177.726	-4,24%	11,13	10,56	11,39	11,29
16/01/2024	1.905.263	-2,64%	12,14	11,78	12,18	11,79
15/01/2024	1.212.319	-0,25%	12,14	12,02	12,27	12,11
12/01/2024	1.212.319	-0,25%	12,14	12,02	12,27	12,11
11/01/2024	2.228.644	4,12%	11,99	11,77	12,205	12,14
10/01/2024	1.806.865	-3,40%	11,99	11,50	12,31	11,66
09/01/2024	1.351.690	1,60%	12,43	11,66	12,105	12,07
08/01/2024	3.139.769	-6,17%	12,43	11,61	12,44	11,86
05/01/2024	1.779.574	0,40%	12,37	12,485	12,825	12,64
04/01/2024	2.257.738	1,78%	12,37	12,28	12,71	12,59
03/01/2024	3.263.886	4,92%	12,59	11,62	12,45	12,37
02/01/2024	3.534.500	-6,65%	12,59	11,675	12,62	11,79
29/12/2023	4.869.159	7,03%	12,03	11,90	13,16	12,63
28/12/2023	2.038.680	-0,09%	12,03	11,75	12,2693	11,80
27/12/2023	2.283.353	-1,25%	11,48	11,81	12,30	11,81
26/12/2023	1.698.733	-1,12%	11,48	11,78	12,23	11,955
22/12/2023	5.096.328	-3,74%	11,48	11,30	12,155	12,09
21/12/2023	2.128.677	3,12%	12,39	12,27	12,6194	12,56
20/12/2023	2.371.660	-2,17%	12,22	12,185	12,675	12,18
19/12/2023	2.325.283	1,30%	12,39	12,26	12,935	12,45
18/12/2023	2.505.063	-4,36%	12,96	12,1612	12,98	12,29
15/12/2023	2.794.947	-1,91%	13,36	12,57	13,485	12,85
14/12/2023	3.389.959	5,22%	12,30	12,54	13,42	13,10
13/12/2023	3.250.697	2,30%	12,30	12,16	12,63	12,45
12/12/2023	2.996.934	4,46%	11,66	11,7132	12,451	12,17
11/12/2023	3.865.124	4,58%	11,06	11,02	11,935	11,65
08/12/2023	1.947.470	-0,89%	11,45	11,00	11,36	11,14
07/12/2023	4.517.256	0,81%	11,45	11,00	11,675	11,24
06/12/2023	3.563.885	-1,07%	11,45	11,092	11,98	11,15
05/12/2023	2.380.533	-2,59%	12,30	11,081	11,55	11,27
04/12/2023	3.686.166	-5,24%	12,30	11,47	12,20	11,57
01/12/2023	3.143.125	-2,55%	12,30	12,06	12,48	12,21
30/11/2023	5.374.945	4,42%	11,23	11,84	12,70	12,53
29/11/2023	5.715.412	5,26%	11,23	11,20	12,235	12,00
28/11/2023	6.306.079	4,95%	11,01	10,90	11,765	11,44
27/11/2023	3.808.057	-4,30%	11,07	10,85	11,23	10,90
24/11/2023	6.965.579	15,74%	9,92	9,90	11,42	11,40
23/11/2023	2.386.063	1,86%	9,76	9,70	9,995	9,88
22/11/2023	1.301.829	1,55%	9,76	9,70	9,995	9,85
21/11/2023	1.283.027	-1,62%	9,82	9,69	10,09	9,70
20/11/2023	6.015.903	3,79%	9,82	9,80	10,25	9,86
17/11/2023	789.103	0,00%	9,49	9,41	9,60	9,50
16/11/2023	2.826.907	-1,15%	9,33	9,195	9,76	9,50
15/11/2023	3.765.074	1,48%	9,78	9,33	9,79	9,61
14/11/2023	1.915.803	-1,76%	9,78	9,17	9,86	9,47
13/11/2023	1.546.426	2,55%	9,49	9,39	9,74	9,64
10/11/2023	1.668.008	1,51%	9,26	9,26	9,5899	9,40
09/11/2023	1.279.570	-2,42%	9,52	9,215	9,725	9,26
08/11/2023	1.017.413	0,53%	9,23	9,18	9,54	9,49
07/11/2023	3.210.535	3,28%	9,00	8,8708	9,58	9,44
06/11/2023	2.319.922	0,44%	8,65	8,92	9,48	9,14
03/11/2023	2.729.265	5,88%	8,65	8,56	9,23	9,095
02/11/2023	1.218.475	0,70%	8,65	8,56	8,80	8,59
01/11/2023	3.030.191	-2,74%	8,61	8,42	8,72	8,53
31/10/2023	2.546.416	-2,34%	9,37	8,66	9,068	8,77
30/10/2023	2.141.574	-2,81%	9,37	8,92	9,37	8,98
27/10/2023	3.442.400	-5,52%	9,94	8,965	9,98	9,165
26/10/2023	5.399.105	-5,18%	10,00	9,1807	10,54	9,70
25/10/2023	4.298.319	0,59%	9,51	9,87	10,57	10,23
24/10/2023	2.785.864	5,83%	9,51	9,575	10,28	10,17
23/10/2023	3.295.410	3,32%	9,25	9,24	9,72	9,65
20/10/2023	1.337.504	-0,53%	9,40	9,26	9,53	9,34
19/10/2023	1.169.475	-0,32%	9,40	9,23	9,55	9,39
18/10/2023	1.401.671	-0,32%	9,33	9,175	9,535	9,42
17/10/2023	2.432.234	-0,63%	9,435	9,175	9,68	9,45
16/10/2023	4.659.592	6,73%	9,12	9,225	9,62	9,51
13/10/2023	2.529.279	2,53%	8,635	8,45	9,095	8,91
12/10/2023	3.258.785	-7,26%	9,46	8,66	9,5894	8,69
11/10/2023	3.940.176	-1,99%	9,79	9,24	10,015	9,37
10/10/2023	5.655.677	6,22%	8,84	9,1958	9,945	9,56