TAL Education Group ADR (XRS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 24/09/2024 |
2.364.023 |
6,68%
|
8,47
|
8,385
|
8,70
|
8,62
|
| 23/09/2024 |
2.311.677 |
0,25%
|
8,13
|
8,06
|
8,27
|
8,08
|
| 20/09/2024 |
2.167.174 |
-1,47%
|
8,11
|
8,00
|
8,21
|
8,06
|
| 19/09/2024 |
1.212.277 |
8,20%
|
7,80
|
7,71
|
8,215
|
8,18
|
| 18/09/2024 |
504.973 |
-1,31%
|
7,63
|
7,55
|
7,695
|
7,56
|
| 17/09/2024 |
737.716 |
3,23%
|
7,50
|
7,49
|
7,835
|
7,66
|
| 16/09/2024 |
447.354 |
-0,13%
|
7,46
|
7,35
|
7,47
|
7,42
|
| 13/09/2024 |
565.478 |
-3,88%
|
7,70
|
7,38
|
7,72
|
7,43
|
| 12/09/2024 |
578.796 |
1,98%
|
7,55
|
7,505
|
7,73
|
7,73
|
| 11/09/2024 |
557.547 |
-0,26%
|
7,64
|
7,545
|
7,665
|
7,58
|
| 10/09/2024 |
734.942 |
-0,78%
|
7,69
|
7,555
|
7,84
|
7,60
|
| 09/09/2024 |
689.861 |
-0,39%
|
7,65
|
7,475
|
7,71
|
7,66
|
| 06/09/2024 |
820.577 |
-4,11%
|
8,00
|
7,595
|
8,06
|
7,69
|
| 05/09/2024 |
1.899.144 |
1,52%
|
7,90
|
7,90
|
8,095
|
8,02
|
| 04/09/2024 |
551.036 |
-1,25%
|
8,00
|
7,895
|
8,14
|
7,90
|
| 03/09/2024 |
1.056.756 |
-0,50%
|
8,00
|
7,92
|
8,04
|
8,00
|
| 30/08/2024 |
4.175.630 |
0,25%
|
8,09
|
7,94
|
8,09
|
8,04
|
| 29/08/2024 |
1.359.580 |
-0,12%
|
8,12
|
7,985
|
8,175
|
8,02
|
| 28/08/2024 |
935.347 |
-3,49%
|
8,20
|
7,945
|
8,22
|
8,03
|
| 27/08/2024 |
1.050.074 |
-2,80%
|
8,51
|
8,25
|
8,53
|
8,32
|
| 26/08/2024 |
849.922 |
-0,81%
|
8,49
|
8,31
|
8,60
|
8,56
|
| 23/08/2024 |
799.402 |
0,47%
|
8,63
|
8,55
|
8,71
|
8,63
|
| 22/08/2024 |
738.684 |
-1,49%
|
8,75
|
8,585
|
8,79
|
8,59
|
| 21/08/2024 |
792.132 |
1,63%
|
8,66
|
8,61
|
8,86
|
8,72
|
| 20/08/2024 |
1.129.240 |
-5,30%
|
8,93
|
8,56
|
8,93
|
8,58
|
| 19/08/2024 |
630.305 |
0,55%
|
9,00
|
8,97
|
9,12
|
9,06
|
| 16/08/2024 |
915.608 |
0,22%
|
9,01
|
8,975
|
9,27
|
9,01
|
| 15/08/2024 |
640.984 |
0,67%
|
9,00
|
8,915
|
9,10
|
8,99
|
| 14/08/2024 |
1.149.405 |
-2,72%
|
9,08
|
8,855
|
9,09
|
8,93
|
| 13/08/2024 |
2.421.902 |
0,66%
|
9,10
|
8,98
|
9,28
|
9,18
|
| 12/08/2024 |
2.238.091 |
0,66%
|
9,06
|
9,06
|
9,30
|
9,12
|
| 09/08/2024 |
2.239.586 |
-0,44%
|
9,10
|
8,88
|
9,10
|
9,06
|
| 08/08/2024 |
3.132.676 |
4,12%
|
8,85
|
8,64
|
9,12
|
9,10
|
| 07/08/2024 |
2.541.141 |
-6,52%
|
9,44
|
8,66
|
9,54
|
8,74
|
| 06/08/2024 |
4.046.364 |
8,47%
|
9,03
|
8,90
|
9,37
|
9,35
|
| 05/08/2024 |
2.399.895 |
1,77%
|
8,00
|
7,895
|
8,83
|
8,62
|
| 02/08/2024 |
3.479.180 |
-6,72%
|
8,51
|
8,185
|
8,55
|
8,47
|
| 01/08/2024 |
2.121.988 |
-9,38%
|
9,45
|
8,51
|
9,90
|
9,08
|
| 31/07/2024 |
2.165.283 |
-3,00%
|
10,71
|
10,00
|
10,88
|
10,02
|
| 30/07/2024 |
1.317.437 |
-3,28%
|
10,59
|
10,16
|
10,70
|
10,33
|
| 29/07/2024 |
2.598.193 |
-0,56%
|
10,74
|
10,31
|
10,895
|
10,68
|
| 26/07/2024 |
881.565 |
3,27%
|
10,52
|
10,50
|
10,83
|
10,74
|
| 25/07/2024 |
1.195.049 |
-1,79%
|
10,60
|
10,40
|
10,60
|
10,40
|
| 24/07/2024 |
1.355.045 |
0,09%
|
10,34
|
10,32
|
10,86
|
10,59
|
| 23/07/2024 |
703.623 |
-2,85%
|
10,50
|
10,50
|
10,73
|
10,58
|
| 22/07/2024 |
1.691.601 |
7,93%
|
10,35
|
10,35
|
11,10
|
10,89
|
| 19/07/2024 |
596.637 |
0,40%
|
9,87
|
9,87
|
10,24
|
10,09
|
| 18/07/2024 |
616.557 |
0,20%
|
10,04
|
10,04
|
10,48
|
10,05
|
| 17/07/2024 |
717.714 |
0,30%
|
10,00
|
9,88
|
10,165
|
10,03
|
| 16/07/2024 |
1.049.757 |
-1,48%
|
10,16
|
9,98
|
10,26
|
10,00
|
| 15/07/2024 |
962.919 |
-6,11%
|
10,61
|
10,145
|
10,61
|
10,15
|
| 12/07/2024 |
688.422 |
1,22%
|
10,82
|
10,80
|
11,15
|
10,81
|
| 11/07/2024 |
905.608 |
2,10%
|
10,60
|
10,50
|
10,915
|
10,68
|
| 10/07/2024 |
546.604 |
-2,15%
|
10,69
|
10,39
|
10,81
|
10,46
|
| 09/07/2024 |
1.060.831 |
1,62%
|
10,51
|
10,29
|
10,75
|
10,69
|
| 08/07/2024 |
598.600 |
-2,05%
|
10,73
|
10,49
|
10,75
|
10,52
|
