TAL Education Group ADR (XRS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/03/2026 |
1.130.275 |
0,09%
|
10,55
|
10,50
|
10,785
|
10,56
|
| 03/03/2026 |
1.222.142 |
-0,09%
|
10,24
|
10,155
|
10,55
|
10,55
|
| 02/03/2026 |
762.406 |
0,28%
|
10,29
|
10,195
|
10,565
|
10,56
|
| 27/02/2026 |
1.708.764 |
-3,31%
|
11,05
|
10,52
|
11,05
|
10,53
|
| 26/02/2026 |
920.191 |
-0,91%
|
10,89
|
10,76
|
10,965
|
10,89
|
| 25/02/2026 |
973.889 |
0,27%
|
10,97
|
10,845
|
11,00
|
10,99
|
| 24/02/2026 |
1.606.528 |
3,40%
|
10,60
|
10,58
|
10,975
|
10,96
|
| 23/02/2026 |
1.285.987 |
-3,20%
|
11,00
|
10,475
|
11,115
|
10,60
|
| 20/02/2026 |
940.440 |
0,37%
|
10,84
|
10,80
|
11,085
|
10,95
|
| 19/02/2026 |
946.445 |
-0,55%
|
10,86
|
10,75
|
10,915
|
10,91
|
| 18/02/2026 |
1.106.575 |
0,73%
|
10,91
|
10,77
|
11,065
|
10,97
|
| 17/02/2026 |
2.369.818 |
-3,20%
|
11,32
|
10,82
|
11,46
|
10,89
|
| 13/02/2026 |
745.023 |
-2,00%
|
11,25
|
11,23
|
11,46
|
11,25
|
| 12/02/2026 |
928.524 |
-3,37%
|
11,90
|
11,20
|
11,90
|
11,48
|
| 11/02/2026 |
744.497 |
-3,18%
|
12,27
|
11,87
|
12,30
|
11,88
|
| 10/02/2026 |
966.389 |
1,15%
|
12,11
|
12,03
|
12,34
|
12,27
|
| 09/02/2026 |
1.403.711 |
-2,88%
|
12,39
|
12,005
|
12,48
|
12,13
|
| 06/02/2026 |
1.378.968 |
6,66%
|
11,63
|
11,63
|
12,555
|
12,49
|
| 05/02/2026 |
1.920.396 |
0,69%
|
11,50
|
11,33
|
11,745
|
11,71
|
| 04/02/2026 |
2.127.189 |
-5,06%
|
12,17
|
11,535
|
12,215
|
11,63
|
| 03/02/2026 |
1.612.086 |
1,07%
|
12,12
|
11,97
|
12,26
|
12,25
|
| 02/02/2026 |
1.508.849 |
-4,57%
|
12,50
|
12,12
|
12,50
|
12,12
|
| 30/01/2026 |
3.177.944 |
0,00%
|
13,07
|
12,665
|
13,21
|
12,70
|
| 29/01/2026 |
5.507.661 |
18,03%
|
11,95
|
11,64
|
12,875
|
12,70
|
| 28/01/2026 |
970.808 |
1,03%
|
10,96
|
10,71
|
11,17
|
10,76
|
| 27/01/2026 |
1.040.959 |
-1,21%
|
10,78
|
10,62
|
10,865
|
10,65
|
| 26/01/2026 |
1.017.083 |
-3,66%
|
11,15
|
10,695
|
11,17
|
10,78
|
| 23/01/2026 |
808.525 |
0,54%
|
11,12
|
11,02
|
11,19
|
11,19
|
| 22/01/2026 |
1.330.214 |
3,15%
|
10,88
|
10,80
|
11,40
|
11,13
|
| 21/01/2026 |
1.364.328 |
0,65%
|
10,84
|
10,64
|
11,03
|
10,79
|
| 20/01/2026 |
1.045.035 |
-2,99%
|
10,99
|
10,665
|
11,17
|
10,72
|
| 16/01/2026 |
1.217.340 |
-3,83%
|
11,39
|
10,955
|
11,43
|
11,05
|
| 15/01/2026 |
1.367.429 |
-0,95%
|
11,68
|
11,37
|
11,825
|
11,49
|
| 14/01/2026 |
1.287.480 |
-2,85%
|
11,86
|
11,52
|
11,90
|
11,60
|
| 13/01/2026 |
1.458.974 |
-2,61%
|
12,10
|
11,79
|
12,12
|
11,94
|
| 12/01/2026 |
1.791.063 |
10,35%
|
11,25
|
11,25
|
12,435
|
12,26
|
| 09/01/2026 |
668.926 |
-1,42%
|
11,25
|
11,02
|
11,25
|
11,11
|
| 08/01/2026 |
1.246.188 |
2,27%
|
11,01
|
11,00
|
11,29
|
11,27
|
| 07/01/2026 |
618.142 |
-2,65%
|
11,20
|
10,96
|
11,25
|
11,02
|
| 06/01/2026 |
845.371 |
-1,39%
|
11,53
|
11,28
|
11,59
|
11,32
|
| 20/11/2025 |
623.406 |
-2,99%
|
11,04
|
10,70
|
11,20
|
10,70
|
| 19/11/2025 |
515.074 |
-1,78%
|
11,20
|
10,99
|
11,20
|
11,03
|
| 18/11/2025 |
1.076.052 |
2,74%
|
10,86
|
10,86
|
11,325
|
11,23
|
| 17/11/2025 |
1.129.592 |
-2,50%
|
11,15
|
10,905
|
11,19
|
10,93
|
| 14/11/2025 |
790.684 |
-1,84%
|
11,28
|
11,08
|
11,50
|
11,21
|
| 13/11/2025 |
784.467 |
-1,72%
|
11,68
|
11,40
|
11,68
|
11,42
|
| 12/11/2025 |
763.262 |
-1,53%
|
11,74
|
11,53
|
11,82
|
11,62
|
| 11/11/2025 |
983.723 |
-0,34%
|
11,75
|
11,665
|
11,83
|
11,80
|
| 10/11/2025 |
1.277.045 |
0,85%
|
11,82
|
11,655
|
11,89
|
11,84
|
| 07/11/2025 |
945.717 |
-2,33%
|
11,90
|
11,60
|
11,90
|
11,74
|
| 06/11/2025 |
942.717 |
0,59%
|
12,05
|
11,86
|
12,125
|
12,02
|
| 05/11/2025 |
1.253.645 |
2,58%
|
11,62
|
11,56
|
12,145
|
11,95
|
| 04/11/2025 |
1.565.614 |
-1,02%
|
11,54
|
11,40
|
11,68
|
11,65
|
| 03/11/2025 |
1.220.019 |
-4,00%
|
12,40
|
11,61
|
12,40
|
11,77
|
| 31/10/2025 |
1.638.259 |
-5,03%
|
13,00
|
12,16
|
13,00
|
12,26
|
| 30/10/2025 |
2.367.530 |
7,32%
|
13,07
|
12,005
|
13,28
|
12,91
|
| 29/10/2025 |
1.354.298 |
-1,72%
|
12,19
|
11,865
|
12,22
|
12,03
|
| 28/10/2025 |
981.976 |
-2,39%
|
12,40
|
12,10
|
12,41
|
12,24
|
| 27/10/2025 |
1.191.012 |
-0,48%
|
12,78
|
12,485
|
13,05
|
12,54
|
| 24/10/2025 |
603.706 |
-0,47%
|
12,78
|
12,48
|
12,78
|
12,60
|
| 23/10/2025 |
1.097.628 |
3,26%
|
12,30
|
12,24
|
12,83
|
12,66
|
| 22/10/2025 |
1.090.458 |
-2,31%
|
12,55
|
12,18
|
12,695
|
12,26
|
| 21/10/2025 |
1.305.463 |
6,09%
|
11,83
|
11,785
|
12,605
|
12,55
|
| 20/10/2025 |
1.053.200 |
6,67%
|
11,14
|
11,13
|
11,925
|
11,83
|
| 17/10/2025 |
1.269.324 |
1,00%
|
10,82
|
10,82
|
11,105
|
11,09
|
| 16/10/2025 |
758.578 |
0,27%
|
10,95
|
10,845
|
11,025
|
10,98
|
| 15/10/2025 |
1.626.330 |
4,78%
|
10,51
|
10,51
|
11,29
|
10,95
|
| 14/10/2025 |
1.098.035 |
-0,57%
|
10,14
|
10,14
|
10,50
|
10,45
|
| 13/10/2025 |
2.900.477 |
4,47%
|
10,40
|
10,315
|
10,545
|
10,51
|
| 10/10/2025 |
1.751.103 |
-6,24%
|
10,80
|
9,985
|
10,99
|
10,06
|
| 09/10/2025 |
1.134.000 |
-4,45%
|
11,10
|
10,72
|
11,16
|
10,73
|
| 08/10/2025 |
376.968 |
1,72%
|
11,10
|
11,05
|
11,27
|
11,23
|
| 07/10/2025 |
740.417 |
-1,78%
|
11,25
|
11,02
|
11,26
|
11,04
|
| 06/10/2025 |
447.821 |
0,63%
|
11,14
|
11,11
|
11,285
|
11,24
|
| 03/10/2025 |
572.907 |
-0,80%
|
11,25
|
11,08
|
11,25
|
11,17
|
| 02/10/2025 |
953.196 |
0,45%
|
11,20
|
11,17
|
11,35
|
11,26
|
| 01/10/2025 |
815.098 |
0,09%
|
11,26
|
11,085
|
11,34
|
11,21
|
| 30/09/2025 |
1.458.090 |
-0,62%
|
11,29
|
11,135
|
11,33
|
11,20
|
| 29/09/2025 |
1.810.513 |
0,63%
|
11,45
|
11,20
|
11,55
|
11,27
|
| 26/09/2025 |
588.701 |
0,09%
|
11,10
|
10,985
|
11,225
|
11,20
|
| 25/09/2025 |
539.878 |
0,90%
|
11,03
|
11,00
|
11,215
|
11,19
|
| 24/09/2025 |
547.465 |
2,78%
|
11,01
|
11,00
|
11,27
|
11,09
|
| 23/09/2025 |
628.036 |
-3,66%
|
11,20
|
10,79
|
11,20
|
10,79
|
| 22/09/2025 |
522.135 |
0,54%
|
11,10
|
11,055
|
11,235
|
11,20
|
| 19/09/2025 |
1.415.675 |
-0,54%
|
11,27
|
11,04
|
11,27
|
11,14
|
| 18/09/2025 |
1.565.026 |
-1,32%
|
11,20
|
10,99
|
11,33
|
11,20
|
| 17/09/2025 |
1.881.334 |
2,25%
|
11,20
|
11,105
|
11,38
|
11,35
|
| 16/09/2025 |
977.555 |
0,91%
|
11,10
|
10,99
|
11,225
|
11,10
|
| 15/09/2025 |
1.081.028 |
0,36%
|
11,00
|
10,89
|
11,125
|
11,00
|
| 12/09/2025 |
1.208.660 |
1,95%
|
10,80
|
10,765
|
10,985
|
10,96
|
| 11/09/2025 |
847.130 |
2,67%
|
10,50
|
10,50
|
10,845
|
10,75
|
| 10/09/2025 |
784.325 |
-1,51%
|
10,59
|
10,35
|
10,73
|
10,47
|
| 09/09/2025 |
887.644 |
2,41%
|
10,48
|
10,48
|
10,69
|
10,63
|
| 08/09/2025 |
822.045 |
2,37%
|
10,18
|
10,08
|
10,42
|
10,38
|
| 05/09/2025 |
1.313.610 |
-1,07%
|
10,39
|
10,125
|
10,615
|
10,14
|
| 04/09/2025 |
866.371 |
-1,63%
|
10,30
|
10,20
|
10,44
|
10,25
|
| 03/09/2025 |
535.864 |
-0,76%
|
10,40
|
10,39
|
10,58
|
10,42
|
| 02/09/2025 |
920.091 |
-1,13%
|
10,55
|
10,40
|
10,695
|
10,50
|
| 29/08/2025 |
1.921.971 |
-1,76%
|
10,80
|
10,595
|
10,93
|
10,62
|
| 28/08/2025 |
644.038 |
0,19%
|
10,82
|
10,71
|
10,905
|
10,81
|
