BiG | O banco que entende os seus valores.

New Oriental Education & Tech Group ADR (EDU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	354.437	2,55%	53,08	53,08	54,425	53,89
03/03/2026	409.604	-3,83%	52,59	50,19	52,59	52,55
02/03/2026	189.598	-0,02%	54,65	53,11	54,71	54,64
27/02/2026	301.505	-1,96%	56,18	54,47	56,18	54,65
26/02/2026	505.297	-2,07%	55,80	54,32	56,19	55,74
25/02/2026	674.227	-5,31%	59,20	56,695	59,30	56,92
24/02/2026	359.506	0,94%	60,00	59,3653	60,64	60,11
23/02/2026	305.560	-1,16%	60,90	59,515	60,99	59,55
20/02/2026	303.714	0,79%	59,35	59,01	60,63	60,25
19/02/2026	145.370	0,32%	59,59	58,685	59,97	59,78
18/02/2026	160.867	1,00%	59,50	58,00	59,94	59,59
17/02/2026	174.294	0,51%	58,1775	58,1775	59,93	59,00
13/02/2026	556.209	-2,56%	59,01	58,52	59,99	58,70
12/02/2026	551.615	-1,65%	61,07	59,4275	61,87	60,24
11/02/2026	463.062	0,58%	60,66	60,02	61,97	61,25
10/02/2026	320.918	1,42%	58,99	58,99	61,50	60,91
09/02/2026	920.234	-4,24%	61,76	59,345	61,76	60,06
06/02/2026	424.626	0,89%	62,00	60,1101	63,044	62,72
05/02/2026	880.624	-0,94%	62,25	60,81	62,49	62,17
04/02/2026	1.074.875	-1,18%	64,39	62,135	64,95	62,76
03/02/2026	970.514	2,30%	62,90	61,82	63,80	63,51
02/02/2026	1.064.558	2,82%	59,87	59,415	62,49	62,08
30/01/2026	1.009.759	1,55%	61,50	59,305	61,50	60,38
29/01/2026	1.109.685	0,87%	58,84	58,3021	60,80	59,46
28/01/2026	1.778.680	5,32%	59,70	57,40	63,7794	58,95
27/01/2026	374.599	0,56%	55,90	55,044	56,35	55,97
26/01/2026	213.068	-3,62%	56,91	55,57	57,315	55,66
23/01/2026	248.727	2,20%	56,97	56,88	58,1262	57,67
22/01/2026	357.324	2,75%	54,92	54,92	56,70	56,43
21/01/2026	419.603	1,48%	54,64	54,535	55,81	54,92
20/01/2026	838.478	-1,94%	54,50	53,80	55,045	54,12
16/01/2026	223.541	-0,97%	55,66	55,06	55,975	55,19
15/01/2026	295.692	-1,71%	56,75	55,50	57,30	55,73
14/01/2026	124.243	-1,75%	56,74	55,97	57,49	56,70
13/01/2026	297.094	-3,38%	58,83	57,69	59,29	57,71
12/01/2026	670.513	1,79%	58,68	58,56	60,06	59,73
09/01/2026	372.802	-0,37%	58,7897	57,685	59,11	58,68
08/01/2026	321.038	3,64%	56,56	56,56	59,06	58,90
07/01/2026	238.304	0,19%	56,86	56,10	57,21	56,83
06/01/2026	657.567	-0,67%	56,84	56,62	58,16	56,72
05/01/2026	314.104	-1,26%	57,83	55,85	57,83	57,10
02/01/2026	239.435	5,09%	57,80	57,17	58,39	57,83
31/12/2025	269.304	-1,03%	55,00	54,43	55,40	55,03
30/12/2025	218.707	0,38%	55,9685	54,50	56,23	55,03
29/12/2025	206.575	-0,61%	55,22	54,15	55,48	55,39
26/12/2025	143.600	-0,39%	56,15	55,28	56,15	55,73
24/12/2025	185.426	0,84%	55,44	55,28	56,51	55,95
23/12/2025	239.623	0,34%	56,15	55,41	56,15	56,04
22/12/2025	182.096	0,67%	55,60	55,32	56,09	55,85
19/12/2025	163.342	0,24%	55,81	55,09	55,9325	55,48
18/12/2025	310.477	0,33%	55,58	55,11	56,10	55,35
17/12/2025	595.503	0,73%	55,33	54,90	56,26	55,17
16/12/2025	360.588	-0,64%	54,59	53,12	54,85	54,77
15/12/2025	374.904	2,26%	55,1763	54,58	55,77	55,12
12/12/2025	227.498	2,12%	53,71	53,66	54,98	53,90
11/12/2025	282.859	-1,62%	53,13	52,74	54,03	52,78
10/12/2025	435.602	0,66%	53,53	53,04	54,04	53,67
09/12/2025	461.556	-1,09%	53,53	52,95	53,79	53,32
08/12/2025	454.666	2,43%	53,10	52,48	53,91	53,91
05/12/2025	427.096	2,65%	52,95	52,475	53,26	52,63
04/12/2025	126.404	0,31%	51,22	50,98	51,50	51,27
03/12/2025	191.566	-3,33%	52,24	50,95	52,24	51,11
02/12/2025	163.969	0,30%	53,30	52,03	53,4682	52,87
01/12/2025	543.986	3,16%	51,14	51,14	54,31	52,71
28/11/2025	327.492	0,55%	51,70	50,79	52,00	51,14
26/11/2025	490.163	0,40%	50,66	50,56	51,80	50,86
25/11/2025	687.432	-0,28%	50,90	50,23	51,109	50,66
24/11/2025	300.172	-1,65%	50,70	50,60	51,352	50,80
21/11/2025	312.019	0,89%	50,10	50,10	51,86	51,65
20/11/2025	770.212	-3,96%	52,849	51,18	52,849	51,18
19/11/2025	199.312	-0,15%	52,93	52,50	53,43	53,29
18/11/2025	263.550	2,79%	51,50	51,50	53,67	53,44
17/11/2025	656.281	-1,67%	53,01	52,01	53,31	52,01
14/11/2025	281.314	-1,61%	53,31	53,01	54,035	53,27
13/11/2025	220.136	-1,44%	54,69	53,9525	55,12	54,14
12/11/2025	204.884	-1,12%	55,48	54,59	55,76	54,91
11/11/2025	244.910	0,65%	55,11	55,11	56,015	55,53
10/11/2025	229.834	1,32%	55,20	54,85	55,76	55,17
07/11/2025	559.800	-1,59%	54,50	52,79	54,80	54,45
06/11/2025	354.664	-1,06%	55,52	55,155	56,43	55,25
05/11/2025	489.971	-3,39%	56,79	55,71	57,07	55,85
04/11/2025	877.190	-2,14%	59,25	57,06	59,25	57,78
03/11/2025	374.079	-0,94%	58,70	57,50	59,095	59,01
31/10/2025	645.816	-0,84%	60,07	58,45	60,07	59,57
30/10/2025	1.058.958	3,90%	57,50	57,50	60,33	60,06
29/10/2025	789.175	-1,30%	58,40	57,53	59,53	57,80
28/10/2025	920.579	-3,35%	57,79	55,08	59,12	58,56
27/10/2025	824.714	0,82%	60,84	59,31	61,56	60,59
24/10/2025	234.247	-0,12%	60,50	59,57	60,50	60,10
23/10/2025	357.533	0,02%	59,00	59,00	60,66	60,17
22/10/2025	561.572	-0,91%	59,11	59,11	60,315	60,16
21/10/2025	703.555	4,67%	58,00	58,00	61,21	60,71
20/10/2025	414.307	2,06%	57,00	56,36	58,10	58,00
17/10/2025	893.233	2,49%	55,50	55,37	57,0384	56,83
16/10/2025	574.819	-5,10%	58,50	55,39	58,784	55,45
15/10/2025	1.407.626	10,51%	54,25	53,70	58,69	58,43
14/10/2025	407.630	0,48%	52,19	51,29	53,26	52,88
13/10/2025	466.660	2,45%	51,61	51,12	52,8389	52,69
10/10/2025	1.816.817	-3,84%	54,39	50,88	54,39	51,43
09/10/2025	324.606	0,24%	54,40	52,62	54,40	53,52