TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/06/2025 |
2.788.551 |
1,75%
|
10,45
|
10,425
|
10,65
|
10,49
|
| 03/06/2025 |
1.310.913 |
1,78%
|
10,19
|
10,13
|
10,40
|
10,31
|
| 02/06/2025 |
1.439.180 |
3,05%
|
9,82
|
9,805
|
10,18
|
10,13
|
| 30/05/2025 |
2.880.542 |
-7,53%
|
10,38
|
9,625
|
10,38
|
9,83
|
| 29/05/2025 |
1.410.307 |
2,31%
|
10,54
|
10,52
|
10,78
|
10,63
|
| 28/05/2025 |
3.686.142 |
2,16%
|
10,20
|
10,19
|
10,61
|
10,39
|
| 27/05/2025 |
1.766.444 |
-7,46%
|
10,63
|
10,155
|
10,75
|
10,17
|
| 23/05/2025 |
4.318.885 |
1,57%
|
10,57
|
10,57
|
11,10
|
10,99
|
| 22/05/2025 |
2.590.107 |
-0,18%
|
10,71
|
10,67
|
11,045
|
10,82
|
| 21/05/2025 |
1.753.974 |
-0,55%
|
10,99
|
10,83
|
11,18
|
10,84
|
| 20/05/2025 |
1.969.696 |
0,55%
|
10,97
|
10,545
|
11,205
|
10,90
|
| 19/05/2025 |
1.795.957 |
3,04%
|
10,33
|
10,26
|
11,09
|
10,84
|
| 16/05/2025 |
3.982.596 |
3,54%
|
10,22
|
10,22
|
10,625
|
10,52
|
| 15/05/2025 |
1.568.024 |
-0,20%
|
10,14
|
10,14
|
10,68
|
10,16
|
| 14/05/2025 |
1.326.786 |
1,70%
|
10,14
|
9,955
|
10,325
|
10,18
|
| 13/05/2025 |
4.372.746 |
-2,34%
|
10,22
|
9,93
|
10,245
|
10,01
|
| 12/05/2025 |
1.322.359 |
8,81%
|
9,95
|
9,89
|
10,295
|
10,25
|
| 09/05/2025 |
1.042.166 |
-0,63%
|
9,51
|
9,405
|
9,775
|
9,42
|
| 08/05/2025 |
1.241.034 |
3,04%
|
9,30
|
9,075
|
9,56
|
9,48
|
| 07/05/2025 |
1.212.028 |
-0,22%
|
9,10
|
9,05
|
9,255
|
9,20
|
| 06/05/2025 |
1.091.280 |
1,88%
|
9,10
|
9,08
|
9,345
|
9,22
|
| 05/05/2025 |
802.333 |
1,46%
|
8,86
|
8,78
|
9,11
|
9,05
|
| 02/05/2025 |
1.724.846 |
2,18%
|
8,96
|
8,865
|
9,10
|
8,92
|
| 01/05/2025 |
805.416 |
-0,23%
|
8,90
|
8,635
|
8,90
|
8,73
|
| 30/04/2025 |
1.727.819 |
-3,63%
|
9,05
|
8,715
|
9,05
|
8,75
|
| 29/04/2025 |
1.801.946 |
-0,77%
|
9,30
|
8,98
|
9,34
|
9,08
|
| 28/04/2025 |
3.792.333 |
-0,11%
|
9,06
|
8,87
|
9,235
|
9,15
|
| 25/04/2025 |
2.451.532 |
2,58%
|
8,69
|
8,50
|
9,17
|
9,16
|
| 24/04/2025 |
5.757.813 |
-18,67%
|
9,30
|
8,87
|
9,395
|
8,93
|
| 23/04/2025 |
3.861.418 |
2,14%
|
11,00
|
10,94
|
11,88
|
10,98
|
| 22/04/2025 |
2.427.228 |
7,61%
|
10,36
|
10,34
|
10,905
|
10,75
|
| 21/04/2025 |
996.546 |
1,94%
|
9,84
|
9,84
|
10,215
|
9,99
|
| 17/04/2025 |
1.698.325 |
1,14%
|
9,81
|
9,79
|
10,10
|
9,80
|
| 16/04/2025 |
2.640.722 |
-1,72%
|
9,65
|
9,50
|
9,965
|
9,69
|
| 15/04/2025 |
1.440.397 |
-1,89%
|
10,14
|
9,80
|
10,21
|
9,86
|
| 14/04/2025 |
3.651.554 |
4,69%
|
9,82
|
9,78
|
10,35
|
10,05
|
| 11/04/2025 |
3.464.832 |
-3,61%
|
10,00
|
9,305
|
10,02
|
9,60
|
| 10/04/2025 |
4.447.885 |
3,21%
|
9,90
|
9,90
|
10,53
|
9,96
|
| 09/04/2025 |
4.136.037 |
-1,33%
|
9,54
|
9,34
|
10,055
|
9,65
|
| 08/04/2025 |
2.842.686 |
-10,60%
|
11,46
|
9,62
|
11,46
|
9,78
|
| 07/04/2025 |
5.295.889 |
-10,91%
|
11,06
|
10,31
|
11,66
|
10,94
|
| 04/04/2025 |
1.797.808 |
-9,10%
|
12,43
|
11,895
|
12,645
|
12,28
|
| 03/04/2025 |
1.336.810 |
-1,46%
|
13,20
|
13,20
|
13,565
|
13,51
|
| 02/04/2025 |
949.930 |
3,94%
|
13,23
|
13,10
|
13,74
|
13,71
|
| 01/04/2025 |
1.147.675 |
-0,15%
|
13,26
|
12,935
|
13,29
|
13,19
|
| 31/03/2025 |
1.073.627 |
-1,12%
|
13,07
|
13,02
|
13,32
|
13,21
|
| 28/03/2025 |
1.206.387 |
-1,76%
|
13,33
|
13,15
|
13,46
|
13,36
|
| 27/03/2025 |
1.397.007 |
0,89%
|
13,36
|
13,26
|
14,01
|
13,60
|
| 26/03/2025 |
1.566.126 |
3,45%
|
13,07
|
12,86
|
13,51
|
13,48
|
| 25/03/2025 |
759.153 |
-0,53%
|
12,87
|
12,79
|
13,12
|
13,03
|
| 24/03/2025 |
1.115.537 |
-0,38%
|
13,04
|
12,75
|
13,125
|
13,10
|
| 21/03/2025 |
1.480.320 |
-5,87%
|
13,46
|
12,91
|
13,49
|
13,15
|
| 20/03/2025 |
829.681 |
-3,05%
|
13,81
|
13,81
|
14,20
|
13,97
|
| 19/03/2025 |
1.242.660 |
1,26%
|
14,33
|
13,87
|
14,66
|
14,41
|
| 18/03/2025 |
1.041.619 |
-0,63%
|
14,32
|
13,96
|
14,45
|
14,23
|
| 17/03/2025 |
2.192.792 |
7,67%
|
13,42
|
13,36
|
14,445
|
14,32
|
| 14/03/2025 |
1.086.338 |
3,91%
|
13,70
|
13,10
|
13,86
|
13,30
|
