TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/01/2025 |
888.041 |
1,30%
|
9,25
|
9,18
|
9,455
|
9,37
|
| 10/01/2025 |
1.189.927 |
-2,94%
|
9,43
|
9,19
|
9,48
|
9,25
|
| 09/01/2025 |
3.245.307 |
-0,63%
|
9,09
|
9,02
|
9,62
|
9,53
|
| 08/01/2025 |
1.969.835 |
5,42%
|
9,05
|
9,04
|
9,62
|
9,53
|
| 07/01/2025 |
4.963.919 |
-7,28%
|
9,74
|
8,92
|
9,80
|
9,04
|
| 06/01/2025 |
1.002.691 |
-0,81%
|
9,91
|
9,66
|
9,95
|
9,75
|
| 03/01/2025 |
625.166 |
0,20%
|
9,84
|
9,735
|
9,905
|
9,83
|
| 02/01/2025 |
736.126 |
-2,10%
|
9,80
|
9,78
|
10,12
|
9,81
|
| 31/12/2024 |
2.411.933 |
3,73%
|
9,73
|
9,58
|
10,03
|
10,02
|
| 30/12/2024 |
1.766.363 |
-1,13%
|
9,68
|
9,50
|
9,735
|
9,66
|
| 27/12/2024 |
353.988 |
-1,71%
|
9,85
|
9,67
|
9,88
|
9,77
|
| 26/12/2024 |
311.704 |
0,61%
|
9,75
|
9,75
|
10,08
|
9,94
|
| 24/12/2024 |
242.395 |
-0,50%
|
9,94
|
9,81
|
9,94
|
9,88
|
| 23/12/2024 |
465.044 |
1,53%
|
9,70
|
9,70
|
9,955
|
9,93
|
| 20/12/2024 |
917.448 |
0,31%
|
9,69
|
9,65
|
9,91
|
9,78
|
| 19/12/2024 |
788.379 |
-0,10%
|
9,89
|
9,635
|
9,98
|
9,75
|
| 18/12/2024 |
817.019 |
-1,51%
|
9,91
|
9,625
|
10,075
|
9,76
|
| 17/12/2024 |
1.138.158 |
2,06%
|
9,73
|
9,64
|
10,01
|
9,91
|
| 16/12/2024 |
1.676.940 |
-4,33%
|
9,98
|
9,71
|
10,13
|
9,71
|
| 13/12/2024 |
1.529.540 |
-1,46%
|
10,17
|
9,95
|
10,24
|
10,15
|
| 12/12/2024 |
614.923 |
-0,10%
|
10,31
|
10,19
|
10,455
|
10,30
|
| 11/12/2024 |
763.242 |
0,78%
|
10,15
|
10,02
|
10,31
|
10,31
|
| 10/12/2024 |
1.543.457 |
-4,75%
|
10,27
|
10,14
|
10,41
|
10,23
|
| 09/12/2024 |
2.620.449 |
5,92%
|
11,10
|
10,68
|
11,28
|
10,74
|
| 06/12/2024 |
641.897 |
-0,59%
|
10,35
|
10,065
|
10,375
|
10,14
|
| 05/12/2024 |
563.549 |
-1,54%
|
10,37
|
10,16
|
10,405
|
10,20
|
| 04/12/2024 |
1.311.121 |
-3,09%
|
10,49
|
10,33
|
10,61
|
10,36
|
| 03/12/2024 |
1.089.392 |
3,89%
|
10,28
|
10,20
|
10,845
|
10,69
|
| 02/12/2024 |
808.760 |
3,63%
|
9,87
|
9,85
|
10,32
|
10,29
|
| 29/11/2024 |
970.741 |
-3,97%
|
10,19
|
9,64
|
10,27
|
9,93
|
| 27/11/2024 |
566.676 |
2,38%
|
10,36
|
10,155
|
10,53
|
10,34
|
| 26/11/2024 |
547.420 |
-0,10%
|
9,98
|
9,855
|
10,10
|
10,10
|
| 25/11/2024 |
1.521.154 |
3,91%
|
9,82
|
9,79
|
10,26
|
10,11
|
| 22/11/2024 |
764.085 |
-0,82%
|
9,72
|
9,72
|
9,94
|
9,73
|
| 21/11/2024 |
1.578.826 |
-3,16%
|
10,00
|
9,61
|
10,05
|
9,81
|
| 20/11/2024 |
630.485 |
2,22%
|
9,91
|
9,91
|
10,335
|
10,13
|
| 19/11/2024 |
453.257 |
-0,40%
|
9,95
|
9,88
|
10,095
|
9,91
|
| 18/11/2024 |
795.255 |
1,12%
|
9,91
|
9,76
|
10,00
|
9,95
|
| 15/11/2024 |
1.104.138 |
4,13%
|
9,60
|
9,54
|
9,99
|
9,84
|
| 14/11/2024 |
1.405.737 |
-0,94%
|
9,38
|
9,27
|
9,63
|
9,45
|
| 13/11/2024 |
2.859.906 |
-5,17%
|
10,17
|
9,51
|
10,17
|
9,54
|
| 12/11/2024 |
2.867.892 |
-6,51%
|
10,44
|
9,975
|
10,48
|
10,06
|
| 11/11/2024 |
1.075.278 |
-3,93%
|
11,20
|
10,705
|
11,245
|
10,76
|
| 08/11/2024 |
1.212.530 |
-4,03%
|
11,15
|
11,01
|
11,545
|
11,20
|
| 07/11/2024 |
1.234.512 |
1,30%
|
11,81
|
11,50
|
12,14
|
11,67
|
| 06/11/2024 |
1.988.576 |
-0,86%
|
11,00
|
10,80
|
11,555
|
11,52
|
| 05/11/2024 |
1.095.396 |
1,04%
|
11,60
|
11,545
|
11,96
|
11,62
|
| 04/11/2024 |
776.087 |
4,36%
|
11,10
|
11,10
|
11,675
|
11,50
|
| 01/11/2024 |
832.299 |
-0,90%
|
11,12
|
10,965
|
11,25
|
11,02
|
| 31/10/2024 |
971.226 |
0,91%
|
10,91
|
10,89
|
11,19
|
11,12
|
| 30/10/2024 |
1.198.707 |
3,28%
|
10,60
|
10,38
|
11,235
|
11,02
|
| 29/10/2024 |
2.165.340 |
-3,00%
|
11,07
|
10,565
|
11,08
|
10,67
|
| 28/10/2024 |
2.389.514 |
0,18%
|
11,31
|
10,82
|
11,33
|
11,00
|
| 25/10/2024 |
1.984.849 |
4,57%
|
10,58
|
10,51
|
11,005
|
10,98
|
| 24/10/2024 |
1.836.858 |
2,84%
|
10,59
|
10,16
|
10,65
|
10,50
|
| 23/10/2024 |
3.180.492 |
-10,36%
|
10,84
|
10,18
|
11,04
|
10,21
|
| 22/10/2024 |
3.470.682 |
3,17%
|
11,15
|
10,94
|
11,66
|
11,39
|
