TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 24/10/2025 |
603.706 |
-0,47%
|
12,78
|
12,48
|
12,78
|
12,60
|
| 23/10/2025 |
1.097.628 |
3,26%
|
12,30
|
12,24
|
12,83
|
12,66
|
| 22/10/2025 |
1.090.458 |
-2,31%
|
12,55
|
12,18
|
12,695
|
12,26
|
| 21/10/2025 |
1.305.463 |
6,09%
|
11,83
|
11,785
|
12,605
|
12,55
|
| 20/10/2025 |
1.053.200 |
6,67%
|
11,14
|
11,13
|
11,925
|
11,83
|
| 17/10/2025 |
1.269.324 |
1,00%
|
10,82
|
10,82
|
11,105
|
11,09
|
| 16/10/2025 |
758.578 |
0,27%
|
10,95
|
10,845
|
11,025
|
10,98
|
| 15/10/2025 |
1.626.330 |
4,78%
|
10,51
|
10,51
|
11,29
|
10,95
|
| 14/10/2025 |
1.098.035 |
-0,57%
|
10,14
|
10,14
|
10,50
|
10,45
|
| 13/10/2025 |
2.900.477 |
4,47%
|
10,40
|
10,315
|
10,545
|
10,51
|
| 10/10/2025 |
1.751.103 |
-6,24%
|
10,80
|
9,985
|
10,99
|
10,06
|
| 09/10/2025 |
1.134.000 |
-4,45%
|
11,10
|
10,72
|
11,16
|
10,73
|
| 08/10/2025 |
376.968 |
1,72%
|
11,10
|
11,05
|
11,27
|
11,23
|
| 07/10/2025 |
740.417 |
-1,78%
|
11,25
|
11,02
|
11,26
|
11,04
|
| 06/10/2025 |
447.821 |
0,63%
|
11,14
|
11,11
|
11,285
|
11,24
|
| 03/10/2025 |
572.907 |
-0,80%
|
11,25
|
11,08
|
11,25
|
11,17
|
| 02/10/2025 |
953.196 |
0,45%
|
11,20
|
11,17
|
11,35
|
11,26
|
| 01/10/2025 |
815.098 |
0,09%
|
11,26
|
11,085
|
11,34
|
11,21
|
| 30/09/2025 |
1.458.090 |
-0,62%
|
11,29
|
11,135
|
11,33
|
11,20
|
| 29/09/2025 |
1.810.513 |
0,63%
|
11,45
|
11,20
|
11,55
|
11,27
|
| 26/09/2025 |
588.701 |
0,09%
|
11,10
|
10,985
|
11,225
|
11,20
|
| 25/09/2025 |
539.878 |
0,90%
|
11,03
|
11,00
|
11,215
|
11,19
|
| 24/09/2025 |
547.465 |
2,78%
|
11,01
|
11,00
|
11,27
|
11,09
|
| 23/09/2025 |
628.036 |
-3,66%
|
11,20
|
10,79
|
11,20
|
10,79
|
| 22/09/2025 |
522.135 |
0,54%
|
11,10
|
11,055
|
11,235
|
11,20
|
| 19/09/2025 |
1.415.675 |
-0,54%
|
11,27
|
11,04
|
11,27
|
11,14
|
| 18/09/2025 |
1.565.026 |
-1,32%
|
11,20
|
10,99
|
11,33
|
11,20
|
| 17/09/2025 |
1.881.334 |
2,25%
|
11,20
|
11,105
|
11,38
|
11,35
|
| 16/09/2025 |
977.555 |
0,91%
|
11,10
|
10,99
|
11,225
|
11,10
|
| 15/09/2025 |
1.081.028 |
0,36%
|
11,00
|
10,89
|
11,125
|
11,00
|
| 12/09/2025 |
1.208.660 |
1,95%
|
10,80
|
10,765
|
10,985
|
10,96
|
| 11/09/2025 |
847.130 |
2,67%
|
10,50
|
10,50
|
10,845
|
10,75
|
| 10/09/2025 |
784.325 |
-1,51%
|
10,59
|
10,35
|
10,73
|
10,47
|
| 09/09/2025 |
887.644 |
2,41%
|
10,48
|
10,48
|
10,69
|
10,63
|
| 08/09/2025 |
822.045 |
2,37%
|
10,18
|
10,08
|
10,42
|
10,38
|
| 05/09/2025 |
1.313.610 |
-1,07%
|
10,39
|
10,125
|
10,615
|
10,14
|
| 04/09/2025 |
866.371 |
-1,63%
|
10,30
|
10,20
|
10,44
|
10,25
|
| 03/09/2025 |
535.864 |
-0,76%
|
10,40
|
10,39
|
10,58
|
10,42
|
| 02/09/2025 |
920.091 |
-1,13%
|
10,55
|
10,40
|
10,695
|
10,50
|
| 29/08/2025 |
1.921.971 |
-1,76%
|
10,80
|
10,595
|
10,93
|
10,62
|
| 28/08/2025 |
644.038 |
0,19%
|
10,82
|
10,71
|
10,905
|
10,81
|
| 27/08/2025 |
745.231 |
-0,83%
|
10,74
|
10,605
|
10,81
|
10,79
|
| 26/08/2025 |
963.188 |
0,74%
|
10,77
|
10,72
|
10,905
|
10,88
|
| 25/08/2025 |
809.068 |
-0,64%
|
10,95
|
10,80
|
11,11
|
10,80
|
| 22/08/2025 |
787.772 |
-0,73%
|
11,10
|
10,765
|
11,10
|
10,87
|
| 21/08/2025 |
704.346 |
-0,45%
|
10,84
|
10,84
|
11,20
|
10,95
|
| 20/08/2025 |
1.416.311 |
0,09%
|
10,96
|
10,91
|
11,215
|
11,00
|
| 19/08/2025 |
1.077.557 |
-0,09%
|
11,00
|
10,955
|
11,075
|
10,99
|
| 18/08/2025 |
1.159.726 |
-3,85%
|
11,36
|
10,84
|
11,48
|
11,00
|
| 15/08/2025 |
1.296.176 |
1,42%
|
11,31
|
11,23
|
11,515
|
11,44
|
| 14/08/2025 |
1.731.108 |
-3,42%
|
11,53
|
11,15
|
11,54
|
11,28
|
| 13/08/2025 |
1.137.978 |
2,64%
|
11,40
|
11,40
|
11,735
|
11,68
|
| 12/08/2025 |
924.219 |
2,71%
|
11,01
|
10,95
|
11,38
|
11,38
|
| 11/08/2025 |
749.893 |
-3,23%
|
11,45
|
11,035
|
11,45
|
11,08
|
| 08/08/2025 |
537.715 |
-0,43%
|
11,49
|
11,36
|
11,53
|
11,45
|
| 07/08/2025 |
1.254.251 |
2,86%
|
11,18
|
11,18
|
11,51
|
11,50
|
| 06/08/2025 |
1.288.656 |
0,45%
|
11,00
|
10,985
|
11,255
|
11,18
|
| 05/08/2025 |
2.086.867 |
1,18%
|
11,15
|
10,93
|
11,52
|
11,13
|
| 04/08/2025 |
1.035.580 |
3,38%
|
10,79
|
10,57
|
11,00
|
11,00
|
| 01/08/2025 |
1.227.883 |
-2,74%
|
10,69
|
10,535
|
10,93
|
10,64
|
| 31/07/2025 |
3.601.799 |
8,42%
|
11,53
|
10,655
|
11,53
|
10,94
|
| 30/07/2025 |
2.077.277 |
-1,08%
|
9,94
|
9,94
|
10,405
|
10,09
|
| 29/07/2025 |
777.567 |
-0,49%
|
10,26
|
10,195
|
10,52
|
10,20
|
| 28/07/2025 |
1.193.512 |
2,50%
|
10,04
|
10,035
|
10,41
|
10,25
|
| 25/07/2025 |
940.970 |
1,83%
|
9,91
|
9,785
|
10,065
|
10,00
|
| 24/07/2025 |
1.749.321 |
-5,49%
|
10,29
|
9,81
|
10,34
|
9,82
|
| 23/07/2025 |
1.017.535 |
-0,67%
|
10,58
|
10,32
|
10,63
|
10,39
|
| 22/07/2025 |
2.759.755 |
-0,29%
|
10,49
|
10,25
|
10,60
|
10,46
|
| 21/07/2025 |
854.304 |
-1,96%
|
10,70
|
10,475
|
10,79
|
10,49
|
| 18/07/2025 |
1.100.211 |
0,66%
|
10,77
|
10,675
|
11,00
|
10,70
|
| 17/07/2025 |
1.701.468 |
1,24%
|
10,44
|
10,44
|
10,685
|
10,63
|
| 16/07/2025 |
1.607.976 |
-1,50%
|
10,68
|
10,48
|
10,71
|
10,50
|
| 15/07/2025 |
1.371.492 |
1,62%
|
10,59
|
10,49
|
10,765
|
10,66
|
| 14/07/2025 |
802.566 |
-0,10%
|
10,66
|
10,455
|
10,71
|
10,49
|
| 11/07/2025 |
1.536.313 |
-0,47%
|
10,56
|
10,455
|
10,69
|
10,50
|
| 10/07/2025 |
839.321 |
0,09%
|
10,64
|
10,485
|
10,735
|
10,55
|
| 09/07/2025 |
993.171 |
0,86%
|
10,38
|
10,32
|
10,55
|
10,54
|
| 08/07/2025 |
1.074.203 |
2,35%
|
10,42
|
10,40
|
10,56
|
10,45
|
| 07/07/2025 |
1.218.568 |
1,69%
|
10,03
|
10,00
|
10,27
|
10,21
|
| 04/07/2025 |
714.378 |
0,00%
|
10,11
|
9,98
|
10,15
|
10,04
|
| 03/07/2025 |
966.747 |
0,10%
|
10,01
|
9,985
|
10,14
|
10,04
|
| 02/07/2025 |
1.351.117 |
-2,62%
|
10,23
|
9,865
|
10,23
|
10,03
|
| 01/07/2025 |
931.350 |
0,78%
|
10,29
|
10,205
|
10,40
|
10,30
|
| 30/06/2025 |
2.224.362 |
-4,40%
|
10,50
|
10,11
|
10,50
|
10,22
|
| 27/06/2025 |
1.047.793 |
-0,93%
|
10,60
|
10,60
|
10,82
|
10,69
|
| 26/06/2025 |
764.045 |
0,37%
|
10,88
|
10,62
|
10,88
|
10,79
|
| 25/06/2025 |
1.009.530 |
-2,36%
|
11,08
|
10,68
|
11,08
|
10,75
|
| 24/06/2025 |
1.024.897 |
4,36%
|
10,92
|
10,845
|
11,18
|
11,01
|
| 23/06/2025 |
1.070.067 |
2,03%
|
10,40
|
10,24
|
10,565
|
10,55
|
| 20/06/2025 |
1.945.112 |
-0,39%
|
10,44
|
10,33
|
10,565
|
10,34
|
| 18/06/2025 |
1.270.305 |
-0,10%
|
10,22
|
10,21
|
10,39
|
10,38
|
| 17/06/2025 |
1.378.308 |
-1,70%
|
10,50
|
10,285
|
10,525
|
10,39
|
| 16/06/2025 |
1.524.235 |
1,15%
|
10,51
|
10,46
|
10,665
|
10,57
|
| 13/06/2025 |
1.832.504 |
-2,52%
|
10,45
|
10,37
|
10,575
|
10,45
|
| 12/06/2025 |
834.443 |
0,00%
|
10,62
|
10,57
|
10,795
|
10,72
|
| 11/06/2025 |
2.534.148 |
-1,02%
|
10,89
|
10,625
|
11,01
|
10,72
|
| 10/06/2025 |
956.573 |
0,00%
|
10,89
|
10,60
|
10,975
|
10,83
|
| 09/06/2025 |
1.033.009 |
1,98%
|
10,78
|
10,715
|
10,905
|
10,83
|
| 06/06/2025 |
876.031 |
1,14%
|
10,40
|
10,38
|
10,635
|
10,62
|
| 05/06/2025 |
1.292.437 |
0,10%
|
10,50
|
10,42
|
10,66
|
10,50
|
