New Oriental Education & Technology Group Inc. (BVMF:E1DU34)
Brazil · Delayed Price · Currency is BRL 19.26
-0.34 (-1.73%)
At close: Nov 11, 2025
BVMF:E1DU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.73% | 150 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% | 20 |
| Nov 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 2.46% | 15 |
| Nov 7, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | -3.14% | 110 |
| Nov 6, 2025 | 19.79 | 19.79 | 19.72 | 19.72 | 19.72 | -4.04% | 106 |
| Nov 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 280 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.96% | 280 |
| Nov 3, 2025 | 21.54 | 21.54 | 20.96 | 20.96 | 20.96 | -2.69% | 132 |
| Oct 31, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Oct 30, 2025 | 21.41 | 21.54 | 21.41 | 21.54 | 21.54 | 6.42% | 96 |
| Oct 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.03% | 3 |
| Oct 28, 2025 | 20.55 | 20.66 | 20.20 | 20.66 | 20.66 | -3.73% | 650 |
| Oct 27, 2025 | 22.09 | 22.09 | 21.46 | 21.46 | 21.46 | -0.83% | 2,150 |
| Oct 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.41% | 2 |
| Oct 23, 2025 | 22.09 | 22.09 | 21.34 | 21.34 | 21.34 | -0.09% | 6 |
| Oct 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.47% | 2 |
| Oct 21, 2025 | 21.41 | 21.90 | 21.41 | 21.90 | 21.90 | 6.00% | 118 |
| Oct 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.78% | 2 |
| Oct 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.63% | 6 |
| Oct 16, 2025 | 21.08 | 21.08 | 20.84 | 20.84 | 20.84 | -1.14% | 17 |
| Oct 15, 2025 | 19.73 | 21.08 | 19.73 | 21.08 | 21.08 | 10.02% | 1,438 |
| Oct 14, 2025 | 19.06 | 19.16 | 19.06 | 19.16 | 19.16 | 2.46% | 24 |
| Oct 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 7, 2025 | 18.66 | 18.70 | 18.58 | 18.70 | 18.70 | 0.16% | 37 |
| Oct 6, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.67 | -1.48% | 3 |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Oct 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Oct 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 26 |
| Sep 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 100 |
| Sep 29, 2025 | 18.95 | 19.73 | 18.95 | 19.00 | 19.00 | 4.28% | 333 |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.39% | 1 |
| Sep 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Sep 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Sep 23, 2025 | 18.18 | 18.18 | 18.15 | 18.15 | 18.15 | -3.15% | 118 |
| Sep 22, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Sep 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.75% | 1 |
| Sep 18, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.21% | 13 |
| Sep 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Sep 16, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.85% | 140 |
| Sep 15, 2025 | 18.94 | 18.94 | 18.80 | 18.80 | 18.80 | -1.67% | 101 |
| Sep 12, 2025 | 19.52 | 19.52 | 19.12 | 19.12 | 19.12 | -2.65% | 9 |
| Sep 11, 2025 | 20.54 | 20.54 | 19.56 | 19.64 | 19.64 | 3.64% | 156 |
| Sep 10, 2025 | 18.94 | 19.85 | 18.94 | 18.95 | 18.95 | 1.23% | 1,732 |
| Sep 9, 2025 | 18.18 | 18.80 | 18.18 | 18.72 | 18.72 | 6.85% | 233 |
| Sep 8, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Sep 5, 2025 | 17.64 | 17.64 | 17.52 | 17.52 | 17.52 | -2.01% | 17 |
| Sep 4, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |