TAL Education Group ADR (XRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.800.928	-0,34%	6,01	5,75	5,99	5,87
19-05-2023	6.150.791	2,26%	5,75	5,63	5,90	5,89
18-05-2023	5.420.538	-2,04%	5,98	5,625	5,95	5,76
17-05-2023	3.729.887	-1,84%	5,89	5,755	5,9786	5,88
16-05-2023	1.849.983	-0,99%	5,89	5,89	6,18	5,99
15-05-2023	2.339.971	0,83%	6,15	5,92	6,289	6,05
12-05-2023	3.762.491	-0,83%	5,95	5,935	6,125	6,00
11-05-2023	2.936.782	8,04%	5,51	5,56	6,16	6,05
10-05-2023	5.492.820	1,08%	5,51	5,49	5,875	5,60
09-05-2023	3.015.992	-1,25%	5,475	5,365	5,68	5,54
08-05-2023	2.622.205	-4,92%	6,035	5,57	6,05	5,61
05-05-2023	4.182.294	12,17%	5,54	5,48	5,99	5,90
04-05-2023	2.502.259	0,00%	5,27	5,185	5,465	5,25
03-05-2023	1.626.527	-0,19%	5,245	5,085	5,30	5,25
02-05-2023	3.551.545	-8,52%	5,57	5,14	5,575	5,26
01-05-2023	1.643.180	-1,88%	5,735	5,735	5,975	5,75
28-04-2023	2.694.912	4,09%	5,55	5,51	5,94	5,86
27-04-2023	2.661.307	-5,85%	5,92	5,50	5,99	5,63
26-04-2023	1.489.722	2,40%	6,05	5,98	6,16	5,98
25-04-2023	1.448.461	-2,50%	5,86	5,77	5,9285	5,84
24-04-2023	1.371.439	-3,23%	6,135	5,93	6,215	5,99
21-04-2023	1.190.320	-3,43%	6,36	6,04	6,365	6,19
20-04-2023	2.193.164	-1,23%	6,62	6,35	6,85	6,41
19-04-2023	1.424.794	-0,46%	6,31	6,195	6,54	6,49
18-04-2023	1.718.622	0,31%	6,55	6,485	6,66	6,52
17-04-2023	1.733.075	6,21%	6,23	6,215	6,565	6,50
14-04-2023	1.219.487	2,86%	5,98	5,91	6,12	6,12
13-04-2023	1.772.164	0,85%	5,98	5,72	6,0876	5,95
12-04-2023	1.369.663	-4,38%	6,01	5,80	6,06	5,90
11-04-2023	1.336.153	2,83%	6,095	6,05	6,255	6,17
10-04-2023	3.396.176	-4,76%	6,24	5,99	6,26	6,00
06-04-2023	1.254.295	-1,18%	6,44	6,215	6,55	6,305
05-04-2023	830.005	-3,63%	6,62	6,35	6,64	6,38
04-04-2023	1.869.248	-1,49%	6,62	6,295	6,805	6,62
03-04-2023	1.802.538	4,84%	6,46	6,435	6,87	6,72
31-03-2023	2.511.588	-4,61%	6,61	6,40	6,71	6,41
30-03-2023	7.386.699	0,15%	6,73	6,63	7,05	6,72
29-03-2023	2.634.132	5,31%	6,21	5,99	6,74	6,74
28-03-2023	3.564.479	8,48%	6,11	6,07	6,46	6,40
27-03-2023	1.216.362	-1,99%	5,84	5,84	6,05	5,90
24-03-2023	1.111.596	-2,27%	6,05	5,92	6,18	6,02
23-03-2023	2.288.413	2,50%	6,14	6,115	6,43	6,16
22-03-2023	2.034.532	2,21%	5,93	5,83	6,0992	6,01
21-03-2023	8.487.400	4,63%	5,76	5,69	6,015	5,88
20-03-2023	2.408.694	0,00%	5,42	5,36	5,815	5,62
17-03-2023	2.510.215	-6,49%	5,83	5,585	5,90	5,62
16-03-2023	3.161.773	2,04%	5,80	5,75	6,02	6,01
15-03-2023	4.548.584	-3,68%	5,99	5,72	6,105	5,895
14-03-2023	19.978.514	-10,29%	6,21	5,26	6,26	6,10
13-03-2023	1.660.731	-0,59%	6,60	6,575	7,1488	6,80
10-03-2023	1.958.592	3,01%	6,60	6,54	6,98	6,84
09-03-2023	4.346.767	-4,60%	6,73	6,45	6,895	6,64
08-03-2023	1.355.425	-1,56%	6,93	6,8101	7,05	6,96
07-03-2023	2.011.357	-8,42%	7,56	7,04	7,56	7,07
06-03-2023	2.693.836	-5,28%	8,00	7,52	8,03	7,72
03-03-2023	3.494.200	3,17%	7,885	7,84	8,325	8,15
02-03-2023	2.538.803	6,76%	7,28	7,25	7,98	7,90
01-03-2023	1.582.372	5,26%	7,43	7,30	7,49	7,40
28-02-2023	1.635.031	-1,26%	6,93	6,825	7,11	7,03
27-02-2023	1.088.535	0,71%	7,14	7,09	7,305	7,12
24-02-2023	1.377.492	-2,48%	7,06	6,96	7,19	7,07
23-02-2023	1.611.933	-2,69%	7,62	7,24	7,71	7,25
22-02-2023	1.736.422	4,78%	7,19	7,17	7,50	7,45
21-02-2023	1.562.556	-0,98%	7,10	7,01	7,305	7,11
20-02-2023	2.956.664	-7,12%	7,50	7,17	7,58	7,18
17-02-2023	2.956.664	-7,12%	7,50	7,17	7,58	7,18
16-02-2023	3.514.846	2,38%	7,55	7,32	7,77	7,73
15-02-2023	2.448.794	5,01%	7,10	7,09	7,57	7,55
14-02-2023	3.345.561	5,12%	6,82	6,71	7,3595	7,19
13-02-2023	2.412.161	6,71%	6,48	6,48	6,96	6,84
10-02-2023	1.539.083	-2,73%	6,33	6,3201	6,52	6,41
09-02-2023	1.792.955	-0,75%	6,81	6,58	7,08	6,59
08-02-2023	2.794.075	1,53%	6,83	6,61	6,90	6,64
07-02-2023	3.133.318	6,00%	6,47	6,38	6,8682	6,54
06-02-2023	5.227.046	-8,26%	6,68	6,115	6,68	6,22
03-02-2023	2.004.317	-5,04%	7,00	6,71	7,01	6,78
02-02-2023	3.026.972	-1,79%	7,27	6,945	7,34	7,14
01-02-2023	2.249.124	-0,55%	7,55	7,16	7,80	7,27
31-01-2023	2.066.852	-1,75%	7,35	7,26	7,59	7,31
30-01-2023	1.956.731	-0,13%	7,25	7,15	7,63	7,44
27-01-2023	2.602.779	-1,72%	7,51	7,04	7,64	7,45
26-01-2023	1.833.403	-0,92%	7,79	7,37	7,95	7,58
25-01-2023	1.724.962	-5,56%	7,98	7,62	8,12	7,65
24-01-2023	1.342.675	3,05%	7,88	7,73	8,175	8,10
23-01-2023	1.337.848	0,26%	7,94	7,732	8,00	7,86
20-01-2023	1.778.119	1,03%	8,35	7,815	8,38	7,87
19-01-2023	3.911.056	-2,26%	7,56	7,31	8,52	7,79
18-01-2023	3.291.623	-0,99%	8,14	7,935	8,27	7,97
17-01-2023	1.876.150	-6,94%	8,28	8,03	8,57	8,04
16-01-2023	3.490.572	1,41%	8,71	8,48	8,91	8,64
13-01-2023	3.490.572	1,41%	8,71	8,48	8,91	8,64
12-01-2023	5.227.767	-4,80%	8,74	8,23	8,78	8,52
11-01-2023	2.399.229	-5,79%	9,40	8,84	9,52	8,95
10-01-2023	3.335.129	2,93%	9,28	8,8801	9,555	9,50
09-01-2023	7.319.159	8,08%	9,31	8,99	9,675	9,23
06-01-2023	2.090.760	3,27%	8,11	8,06	8,57	8,52
05-01-2023	3.350.516	0,61%	7,955	7,94	8,52	8,25
04-01-2023	4.188.013	8,60%	7,84	7,75	8,23	8,21
03-01-2023	3.136.028	7,23%	7,26	7,26	7,765	7,56
02-01-2023	3.035.714	-4,99%	7,08	7,00	7,39	7,04