TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/03/2025 |
1.896.351 |
-1,61%
|
12,80
|
12,62
|
12,915
|
12,80
|
| 12/03/2025 |
1.181.886 |
-0,61%
|
12,99
|
12,835
|
13,305
|
13,01
|
| 11/03/2025 |
1.578.401 |
1,39%
|
13,21
|
12,945
|
13,47
|
13,09
|
| 10/03/2025 |
1.026.151 |
-4,23%
|
13,19
|
12,72
|
13,215
|
12,91
|
| 07/03/2025 |
1.095.021 |
0,22%
|
13,68
|
13,33
|
14,035
|
13,48
|
| 06/03/2025 |
1.499.086 |
-2,25%
|
13,84
|
13,34
|
14,145
|
13,45
|
| 05/03/2025 |
1.754.853 |
7,92%
|
12,90
|
12,89
|
13,80
|
13,76
|
| 04/03/2025 |
1.454.664 |
2,49%
|
12,25
|
12,25
|
12,84
|
12,75
|
| 03/03/2025 |
1.349.302 |
-3,72%
|
12,76
|
12,35
|
12,96
|
12,44
|
| 28/02/2025 |
2.428.200 |
-2,56%
|
12,70
|
12,44
|
13,05
|
12,92
|
| 27/02/2025 |
1.455.558 |
-2,07%
|
13,55
|
13,095
|
13,79
|
13,26
|
| 26/02/2025 |
1.225.940 |
1,27%
|
13,72
|
13,41
|
13,76
|
13,54
|
| 25/02/2025 |
2.991.668 |
0,07%
|
13,48
|
13,265
|
14,00
|
13,37
|
| 24/02/2025 |
1.991.689 |
-7,54%
|
13,80
|
13,305
|
13,90
|
13,36
|
| 21/02/2025 |
1.282.912 |
0,70%
|
14,51
|
14,255
|
14,72
|
14,45
|
| 20/02/2025 |
2.304.279 |
-1,58%
|
14,90
|
13,97
|
15,30
|
14,35
|
| 19/02/2025 |
1.368.871 |
0,55%
|
14,45
|
14,045
|
14,59
|
14,58
|
| 18/02/2025 |
2.524.266 |
0,00%
|
14,88
|
14,20
|
14,89
|
14,50
|
| 17/02/2025 |
2.150.314 |
0,00%
|
15,00
|
14,48
|
15,23
|
14,50
|
| 14/02/2025 |
2.150.314 |
-1,96%
|
15,00
|
14,48
|
15,23
|
14,50
|
| 13/02/2025 |
1.846.448 |
2,28%
|
13,93
|
13,87
|
14,88
|
14,79
|
| 12/02/2025 |
3.308.616 |
3,29%
|
13,91
|
13,90
|
14,85
|
14,46
|
| 11/02/2025 |
1.870.797 |
2,79%
|
13,50
|
13,39
|
14,29
|
14,00
|
| 10/02/2025 |
2.726.210 |
3,34%
|
13,83
|
13,46
|
13,97
|
13,62
|
| 07/02/2025 |
2.223.425 |
3,21%
|
12,95
|
12,94
|
13,385
|
13,18
|
| 06/02/2025 |
1.678.135 |
4,16%
|
12,50
|
12,39
|
12,78
|
12,77
|
| 05/02/2025 |
2.428.584 |
-1,61%
|
12,35
|
12,165
|
12,64
|
12,26
|
| 04/02/2025 |
1.128.404 |
0,32%
|
12,60
|
12,31
|
12,60
|
12,46
|
| 03/02/2025 |
1.343.264 |
1,55%
|
11,92
|
11,845
|
12,49
|
12,42
|
| 31/01/2025 |
1.134.696 |
-2,55%
|
12,56
|
12,12
|
12,62
|
12,23
|
| 30/01/2025 |
1.613.471 |
1,21%
|
12,40
|
12,11
|
12,69
|
12,55
|
| 29/01/2025 |
1.344.077 |
-4,25%
|
12,81
|
12,28
|
12,88
|
12,40
|
| 28/01/2025 |
2.590.182 |
7,65%
|
11,99
|
11,97
|
12,98
|
12,95
|
| 27/01/2025 |
2.736.198 |
2,91%
|
11,69
|
11,67
|
12,18
|
12,03
|
| 24/01/2025 |
3.327.080 |
5,60%
|
11,10
|
11,01
|
11,82
|
11,69
|
| 23/01/2025 |
4.892.276 |
21,25%
|
10,80
|
10,24
|
11,09
|
11,07
|
| 22/01/2025 |
2.438.023 |
-1,40%
|
9,09
|
8,625
|
9,165
|
9,13
|
| 21/01/2025 |
2.029.095 |
-6,18%
|
9,30
|
9,18
|
9,52
|
9,26
|
| 20/01/2025 |
958.066 |
0,00%
|
9,67
|
9,56
|
10,22
|
9,87
|
| 17/01/2025 |
958.066 |
1,96%
|
9,67
|
9,56
|
10,22
|
9,87
|
| 16/01/2025 |
668.630 |
0,83%
|
9,60
|
9,505
|
9,695
|
9,68
|
| 15/01/2025 |
846.182 |
-0,31%
|
9,62
|
9,515
|
9,73
|
9,60
|
| 14/01/2025 |
1.046.271 |
2,77%
|
9,50
|
9,45
|
9,65
|
9,63
|
