TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
2.490.353 |
6,36%
|
10,24
|
10,11
|
11,16
|
11,04
|
| 18/10/2024 |
1.088.993 |
3,28%
|
10,47
|
10,255
|
10,54
|
10,38
|
| 17/10/2024 |
1.017.954 |
-1,37%
|
10,00
|
9,79
|
10,07
|
10,05
|
| 16/10/2024 |
1.071.969 |
0,69%
|
10,22
|
10,17
|
10,38
|
10,19
|
| 15/10/2024 |
2.462.097 |
-6,99%
|
10,57
|
10,035
|
10,59
|
10,12
|
| 14/10/2024 |
1.641.296 |
-3,03%
|
11,03
|
10,74
|
11,18
|
10,88
|
| 11/10/2024 |
1.361.077 |
-3,11%
|
11,15
|
11,025
|
11,40
|
11,22
|
| 10/10/2024 |
2.369.531 |
2,12%
|
11,35
|
11,27
|
11,795
|
11,58
|
| 09/10/2024 |
1.831.072 |
2,62%
|
10,80
|
10,80
|
11,52
|
11,34
|
| 08/10/2024 |
2.196.109 |
-2,73%
|
10,51
|
10,51
|
11,12
|
11,05
|
| 07/10/2024 |
3.054.193 |
-1,22%
|
11,75
|
10,87
|
11,85
|
11,36
|
| 04/10/2024 |
2.356.694 |
0,97%
|
11,83
|
11,455
|
12,30
|
11,50
|
| 03/10/2024 |
2.137.429 |
-3,47%
|
11,36
|
11,25
|
11,79
|
11,39
|
| 02/10/2024 |
4.478.057 |
-2,72%
|
13,10
|
11,63
|
13,30
|
11,80
|
| 01/10/2024 |
3.014.626 |
2,45%
|
11,88
|
11,315
|
12,135
|
12,13
|
| 30/09/2024 |
8.831.314 |
9,63%
|
12,43
|
11,54
|
13,15
|
11,84
|
| 27/09/2024 |
4.693.145 |
5,06%
|
10,70
|
10,46
|
11,07
|
10,80
|
| 26/09/2024 |
6.403.982 |
23,56%
|
9,95
|
9,86
|
11,95
|
10,28
|
| 25/09/2024 |
1.476.920 |
-3,48%
|
8,40
|
8,29
|
8,52
|
8,32
|
