TAL Education Group ADR (XRS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30-12-2022 |
3.035.714 |
-4,99%
|
7,08
|
7,00
|
7,39
|
7,04
|
29-12-2022 |
6.849.714 |
-1,33%
|
6,845
|
6,51
|
7,4497
|
7,41
|
28-12-2022 |
8.139.411 |
-14,85%
|
8,56
|
7,04
|
8,64
|
7,51
|
27-12-2022 |
3.441.054 |
-1,13%
|
8,73
|
8,4601
|
8,975
|
8,77
|
23-12-2022 |
4.443.034 |
-11,46%
|
9,88
|
8,9101
|
9,905
|
8,925
|
22-12-2022 |
9.330.545 |
1,41%
|
10,13
|
9,71
|
10,45
|
10,08
|
21-12-2022 |
10.253.625 |
7,93%
|
9,27
|
8,87
|
9,97
|
9,94
|
20-12-2022 |
12.104.725 |
14,25%
|
7,74
|
7,58
|
9,25
|
9,22
|
19-12-2022 |
11.372.555 |
8,18%
|
7,49
|
7,3201
|
8,3187
|
8,07
|
16-12-2022 |
13.925.799 |
14,42%
|
6,70
|
6,70
|
7,67
|
7,46
|
15-12-2022 |
12.791.466 |
9,35%
|
6,20
|
6,00
|
7,20
|
6,5499
|
14-12-2022 |
2.119.011 |
1,53%
|
5,88
|
5,80
|
6,205
|
5,99
|
13-12-2022 |
4.027.073 |
3,51%
|
5,92
|
5,8101
|
6,165
|
5,90
|
12-12-2022 |
4.524.666 |
-13,84%
|
6,30
|
5,38
|
6,41
|
5,695
|
09-12-2022 |
13.690.945 |
10,12%
|
6,08
|
6,08
|
7,018
|
6,64
|
08-12-2022 |
5.973.799 |
4,87%
|
5,92
|
5,89
|
6,207
|
6,03
|
07-12-2022 |
3.029.503 |
0,52%
|
5,53
|
5,48
|
5,8413
|
5,75
|
06-12-2022 |
7.421.565 |
4,19%
|
5,56
|
5,41
|
5,755
|
5,72
|
05-12-2022 |
9.657.873 |
-3,43%
|
5,445
|
5,49
|
5,79
|
5,49
|
02-12-2022 |
9.894.019 |
5,12%
|
5,445
|
5,44
|
5,79
|
5,75
|
01-12-2022 |
5.311.475 |
-8,38%
|
5,295
|
5,44
|
5,75
|
5,47
|
30-11-2022 |
9.844.402 |
3,47%
|
5,295
|
5,65
|
6,02
|
5,97
|
29-11-2022 |
5.938.990 |
2,33%
|
5,295
|
5,63
|
5,895
|
5,70
|
28-11-2022 |
5.911.760 |
5,48%
|
5,295
|
5,245
|
5,6954
|
5,58
|
25-11-2022 |
2.861.350 |
-2,96%
|
5,295
|
5,19
|
5,46
|
5,24
|
24-11-2022 |
5.597.401 |
6,09%
|
4,975
|
4,98
|
5,46
|
5,40
|
23-11-2022 |
5.597.401 |
6,09%
|
4,975
|
4,98
|
5,46
|
5,40
|
22-11-2022 |
20.771.376 |
0,79%
|
4,975
|
4,735
|
5,14
|
5,09
|
21-11-2022 |
13.612.806 |
-9,01%
|
5,62
|
5,03
|
5,425
|
5,05
|
18-11-2022 |
7.387.550 |
0,91%
|
5,62
|
5,465
|
5,635
|
5,55
|
17-11-2022 |
8.794.668 |
1,48%
|
5,51
|
5,13
|
5,71
|
5,50
|
16-11-2022 |
5.494.331 |
-3,39%
|
5,51
|
5,42
|
5,64
|
5,42
|
15-11-2022 |
9.415.742 |
8,01%
|
5,41
|
5,365
|
5,81
|
5,595
|
14-11-2022 |
1.549.647 |
7,92%
|
4,82
|
4,89
|
5,36
|
5,18
|
11-11-2022 |
1.837.589 |
-7,03%
|
5,16
|
4,63
|
5,27
|
4,76
|
10-11-2022 |
972.092 |
3,85%
|
5,00
|
4,945
|
5,2005
|
4,99
|
09-11-2022 |
1.316.439 |
-5,88%
|
5,45
|
4,80
|
5,05
|
4,80
|
08-11-2022 |
1.609.724 |
-4,66%
|
5,45
|
4,985
|
5,28
|
5,11
|
07-11-2022 |
1.368.041 |
-0,65%
|
5,45
|
5,30
|
5,54
|
5,365
|
04-11-2022 |
2.915.055 |
4,10%
|
5,43
|
5,30
|
5,52
|
5,455
|
03-11-2022 |
2.198.080 |
8,29%
|
4,93
|
4,915
|
5,44
|
5,33
|
02-11-2022 |
2.075.283 |
2,27%
|
4,31
|
4,70
|
5,24
|
4,96
|
01-11-2022 |
2.173.560 |
3,19%
|
4,31
|
4,795
|
5,1799
|
4,86
|
31-10-2022 |
2.862.953 |
7,78%
|
4,31
|
4,32
|
4,84
|
4,71
|
28-10-2022 |
7.401.292 |
9,25%
|
3,87
|
4,20
|
4,79
|
4,37
|
27-10-2022 |
1.720.285 |
-1,24%
|
3,87
|
3,76
|
4,045
|
3,97
|
26-10-2022 |
3.262.982 |
17,94%
|
3,55
|
3,48
|
4,045
|
4,01
|
25-10-2022 |
3.573.867 |
3,53%
|
3,50
|
3,28
|
3,57
|
3,375
|
24-10-2022 |
6.027.880 |
-17,55%
|
3,50
|
2,81
|
3,5095
|
3,265
|
21-10-2022 |
825.270 |
0,51%
|
3,85
|
3,80
|
3,96
|
3,94
|
20-10-2022 |
1.022.103 |
3,01%
|
3,85
|
3,78
|
4,085
|
3,935
|
19-10-2022 |
1.686.504 |
-4,25%
|
3,84
|
3,75
|
3,985
|
3,83
|
18-10-2022 |
1.954.927 |
-4,99%
|
4,33
|
3,935
|
4,355
|
4,00
|
17-10-2022 |
2.417.724 |
7,95%
|
4,06
|
3,98
|
4,46
|
4,21
|
14-10-2022 |
1.463.532 |
0,26%
|
3,80
|
3,815
|
4,045
|
3,89
|
13-10-2022 |
2.191.656 |
-1,78%
|
3,80
|
3,72
|
4,10
|
3,86
|
12-10-2022 |
1.946.618 |
-1,40%
|
3,80
|
3,79
|
3,99
|
3,88
|
11-10-2022 |
2.564.713 |
0,32%
|
3,80
|
3,68
|
4,00
|
3,9325
|
10-10-2022 |
3.747.163 |
-21,77%
|
4,84
|
3,7501
|
4,84
|
3,9193
|
07-10-2022 |
592.659 |
-4,58%
|
5,14
|
4,99
|
5,20
|
5,00
|
06-10-2022 |
720.239 |
-1,51%
|
5,25
|
5,16
|
5,3587
|
5,23
|
05-10-2022 |
892.487 |
-2,25%
|
5,43
|
5,21
|
5,55
|
5,22
|
04-10-2022 |
1.348.661 |
8,08%
|
5,02
|
5,02
|
5,375
|
5,35
|
03-10-2022 |
1.342.808 |
0,00%
|
4,95
|
4,80
|
4,97
|
4,94
|
30-09-2022 |
1.388.076 |
3,78%
|
4,72
|
4,69
|
4,94
|
4,94
|
29-09-2022 |
1.467.478 |
-3,65%
|
4,81
|
4,59
|
4,81
|
4,755
|
28-09-2022 |
781.113 |
0,20%
|
4,75
|
4,73
|
4,96
|
4,95
|
27-09-2022 |
1.181.914 |
-3,17%
|
4,88
|
4,82
|
5,25
|
4,89
|
26-09-2022 |
2.262.220 |
5,44%
|
4,88
|
4,84
|
5,17
|
5,04
|
23-09-2022 |
1.955.720 |
-3,02%
|
4,88
|
4,72
|
4,91
|
4,81
|
22-09-2022 |
1.307.136 |
-1,20%
|
5,06
|
4,91
|
5,12
|
4,96
|
21-09-2022 |
2.081.396 |
-4,75%
|
5,16
|
5,00
|
5,23
|
5,01
|
20-09-2022 |
1.487.592 |
-0,48%
|
5,27
|
5,12
|
5,315
|
5,24
|
19-09-2022 |
1.088.649 |
0,19%
|
5,135
|
5,08
|
5,28
|
5,26
|
16-09-2022 |
1.126.844 |
-5,15%
|
5,41
|
5,225
|
5,50
|
5,25
|
15-09-2022 |
645.136 |
-0,27%
|
5,52
|
5,50
|
5,65
|
5,53
|
14-09-2022 |
1.318.811 |
-2,12%
|
5,61
|
5,48
|
5,68
|
5,54
|
13-09-2022 |
1.312.500 |
-3,83%
|
5,65
|
5,605
|
5,86
|
5,65
|
12-09-2022 |
2.781.721 |
9,07%
|
5,37
|
5,4378
|
5,8911
|
5,89
|
09-09-2022 |
1.730.425 |
3,04%
|
5,37
|
5,33
|
5,575
|
5,42
|
08-09-2022 |
1.560.147 |
-2,95%
|
5,35
|
5,175
|
5,49
|
5,27
|
07-09-2022 |
2.051.834 |
4,26%
|
5,19
|
5,135
|
5,4495
|
5,39
|
06-09-2022 |
1.777.258 |
-4,27%
|
5,71
|
5,1305
|
5,52
|
5,21
|
05-09-2022 |
2.564.519 |
-4,27%
|
5,71
|
5,43
|
5,755
|
5,50
|
02-09-2022 |
2.564.519 |
-4,27%
|
5,71
|
5,43
|
5,755
|
5,50
|
01-09-2022 |
3.444.596 |
-0,43%
|
5,73
|
5,53
|
5,835
|
5,76
|
31-08-2022 |
5.449.407 |
-8,11%
|
6,40
|
5,705
|
6,525
|
5,78
|
30-08-2022 |
6.757.911 |
-3,96%
|
5,94
|
6,22
|
6,72
|
6,31
|
29-08-2022 |
7.868.463 |
9,52%
|
5,94
|
5,895
|
6,66
|
6,56
|
26-08-2022 |
10.596.457 |
11,13%
|
5,55
|
5,537
|
6,035
|
5,99
|
25-08-2022 |
4.280.161 |
9,09%
|
5,11
|
5,085
|
5,41
|
5,40
|
24-08-2022 |
2.686.665 |
6,00%
|
4,56
|
4,55
|
5,05
|
4,945
|
23-08-2022 |
1.582.584 |
1,30%
|
4,67
|
4,34
|
4,71
|
4,66
|
22-08-2022 |
1.416.215 |
4,32%
|
4,47
|
4,37
|
4,645
|
4,59
|
19-08-2022 |
510.237 |
-1,35%
|
4,47
|
4,36
|
4,519
|
4,40
|
18-08-2022 |
794.185 |
0,91%
|
4,39
|
4,31
|
4,48
|
4,45
|
17-08-2022 |
869.148 |
-2,00%
|
4,46
|
4,37
|
4,54
|
4,41
|
16-08-2022 |
999.456 |
-3,33%
|
4,60
|
4,50
|
4,66
|
4,505
|
15-08-2022 |
949.867 |
1,52%
|
4,64
|
4,59
|
4,82
|
4,67
|
12-08-2022 |
1.497.016 |
-0,75%
|
4,77
|
4,47
|
4,64
|
4,61
|