TAL Education Group ADR (XRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.534.287	0,00%	8,84	8,76	9,00	9,00
06/10/2023	1.839.740	2,16%	8,62	8,785	9,0475	9,00
05/10/2023	946.732	1,15%	8,62	8,58	8,835	8,81
04/10/2023	815.665	-0,34%	8,575	8,52	8,805	8,71
03/10/2023	1.765.852	-4,17%	8,73	8,655	8,89	8,74
02/10/2023	1.169.748	0,11%	9,23	9,04	9,35	9,12
29/09/2023	2.131.202	1,34%	9,23	9,025	9,33	9,11
28/09/2023	2.106.531	0,90%	8,18	8,72	8,99	8,99
27/09/2023	6.836.476	12,36%	8,18	8,06	8,96	8,91
26/09/2023	2.947.793	7,31%	7,44	7,36	7,95	7,93
25/09/2023	1.091.998	2,21%	6,99	7,09	7,465	7,39
22/09/2023	1.307.162	2,85%	6,99	7,22	7,435	7,23
21/09/2023	1.242.527	-2,50%	6,99	6,88	7,11	7,03
20/09/2023	915.881	-2,44%	7,42	7,20	7,52	7,21
19/09/2023	990.118	-1,73%	7,52	7,375	7,645	7,39
18/09/2023	1.580.103	3,87%	7,22	7,18	7,73	7,52
15/09/2023	1.119.734	-2,84%	7,20	7,195	7,66	7,19
14/09/2023	1.130.358	1,37%	7,20	7,35	7,5392	7,40
13/09/2023	1.129.350	0,14%	7,43	7,135	7,35	7,30
12/09/2023	2.092.314	-3,83%	7,43	7,21	7,70	7,29
11/09/2023	2.194.995	5,42%	7,36	7,4074	7,59	7,58
08/09/2023	1.431.494	0,84%	7,08	7,05	7,26	7,19
07/09/2023	1.663.124	-3,78%	7,15	6,925	7,1875	7,13
06/09/2023	1.596.291	2,21%	7,22	7,21	7,60	7,41
05/09/2023	1.219.774	-2,95%	7,36	7,21	7,50	7,25
04/09/2023	2.941.790	5,96%	7,30	7,25	7,83	7,47
01/09/2023	2.941.790	5,96%	7,30	7,25	7,83	7,47
31/08/2023	1.762.684	-1,54%	7,08	6,91	7,18	7,05
30/08/2023	1.157.866	0,00%	6,98	6,90	7,24	7,16
29/08/2023	2.052.683	5,14%	6,95	6,895	7,3975	7,16
28/08/2023	3.047.575	1,49%	6,79	6,705	6,925	6,81
25/08/2023	3.203.369	-1,03%	6,90	6,24	6,74	6,71
24/08/2023	1.756.492	0,15%	6,90	6,74	7,03	6,76
23/08/2023	1.443.444	1,05%	6,76	6,63	6,79	6,75
22/08/2023	2.850.606	1,83%	6,54	6,47	6,7388	6,68
21/08/2023	1.565.641	-1,65%	6,84	6,485	6,7891	6,56
18/08/2023	1.102.007	-1,48%	6,84	6,44	6,715	6,66
17/08/2023	908.120	1,81%	6,62	6,675	6,8494	6,76
16/08/2023	1.257.177	-1,04%	6,62	6,515	6,72	6,64
15/08/2023	1.241.104	-1,47%	6,71	6,68	6,785	6,71
14/08/2023	1.098.104	-0,58%	6,82	6,70	6,845	6,81
11/08/2023	970.254	-3,25%	6,80	6,75	6,94	6,85
10/08/2023	1.817.703	3,06%	7,11	7,07	7,378	7,08
09/08/2023	1.559.948	-0,44%	7,04	6,79	7,11	6,87
08/08/2023	3.122.063	-4,56%	7,03	6,78	7,03	6,90
07/08/2023	2.507.847	-4,37%	7,695	7,175	7,7299	7,23
04/08/2023	1.175.027	-1,18%	7,68	7,52	7,76	7,56
03/08/2023	3.413.385	3,80%	8,10	7,475	7,85	7,65
02/08/2023	4.515.103	-6,12%	8,10	7,12	7,555	7,37
01/08/2023	4.874.385	-4,03%	8,10	7,725	8,38	7,85
31/07/2023	4.655.925	2,25%	7,95	7,87	8,33	8,18
28/07/2023	9.731.149	24,42%	6,35	6,69	8,09	8,00
27/07/2023	4.537.013	-2,58%	6,35	6,03	6,61	6,43
26/07/2023	2.150.360	2,96%	6,35	6,33	6,68	6,61
25/07/2023	4.793.931	1,74%	6,50	6,30	6,61	6,42
24/07/2023	1.583.700	1,45%	6,29	6,155	6,475	6,31
21/07/2023	914.639	2,14%	6,14	6,10	6,29	6,22
20/07/2023	1.017.596	-0,16%	6,12	6,02	6,175	6,09
19/07/2023	1.418.530	1,67%	6,48	6,05	6,375	6,10
18/07/2023	1.214.832	-4,60%	6,48	5,99	6,31	6,01
17/07/2023	863.429	-0,47%	6,48	6,172	6,369	6,30
14/07/2023	1.813.126	-4,96%	6,48	6,265	6,5273	6,33
13/07/2023	2.006.551	-0,30%	6,78	6,555	6,84	6,66
12/07/2023	1.381.506	2,93%	6,40	6,605	6,755	6,68
11/07/2023	2.161.056	2,69%	6,40	6,37	6,65	6,49
10/07/2023	1.718.231	2,27%	6,12	6,0813	6,42	6,32
07/07/2023	1.531.761	7,11%	5,87	5,845	6,22	6,18
06/07/2023	2.188.084	-4,47%	5,87	5,675	5,965	5,77
05/07/2023	1.559.382	-0,82%	6,00	5,86	6,08	6,04
04/07/2023	2.870.486	1,51%	6,11	6,03	6,28	6,05
03/07/2023	2.870.485	1,51%	6,11	6,03	6,28	6,05
30/06/2023	899.612	1,19%	5,87	5,81	6,06	5,96
29/06/2023	893.814	-1,51%	5,85	5,795	5,92	5,89
28/06/2023	1.538.535	-0,99%	6,035	5,89	6,03	5,98
27/06/2023	3.340.061	2,20%	6,035	5,995	6,17	6,04
26/06/2023	4.427.154	5,90%	5,65	5,65	6,00	5,92
23/06/2023	1.312.129	-3,45%	5,69	5,54	5,7105	5,60
22/06/2023	1.043.129	1,22%	5,85	5,70	5,93	5,80
21/06/2023	1.964.327	-1,72%	5,85	5,66	5,89	5,73
20/06/2023	7.977.490	-10,58%	6,185	5,76	6,37	5,83
19/06/2023	4.265.097	-0,31%	6,185	6,365	6,775	6,52
16/06/2023	4.265.097	-0,31%	6,185	6,365	6,775	6,52
15/06/2023	3.176.784	3,49%	6,185	6,45	6,75	6,53
14/06/2023	1.947.874	-0,16%	6,185	6,215	6,415	6,31
13/06/2023	2.722.180	4,64%	6,185	6,17	6,39	6,32
12/06/2023	1.407.007	-2,42%	6,20	5,94	6,20	6,04
09/06/2023	8.755.680	-1,43%	6,36	6,131	6,40	6,19
08/06/2023	1.135.346	0,00%	6,36	6,17	6,42	6,28
07/06/2023	3.993.932	-0,63%	6,32	6,20	6,50	6,28
06/06/2023	3.186.152	4,64%	5,98	5,94	6,345	6,32
05/06/2023	1.729.473	-2,74%	6,10	6,001	6,20	6,04
02/06/2023	2.659.115	1,31%	6,31	6,14	6,40	6,21
01/06/2023	4.458.002	12,89%	5,43	5,43	6,34	6,13
31/05/2023	5.755.590	-4,62%	5,67	5,56	6,3862	5,43
30/05/2023	5.755.590	-4,62%	5,67	5,56	6,3862	5,58
29/05/2023	3.605.858	5,98%	5,67	5,65	6,05	5,85
26/05/2023	3.605.858	5,98%	5,67	5,65	6,05	5,85
25/05/2023	5.159.764	-5,32%	5,77	5,50	5,995	5,52
24/05/2023	2.474.777	1,92%	5,66	5,63	5,9277	5,83
23/05/2023	1.771.386	-2,56%	5,80	5,68	6,00	5,72