New Oriental Education & Technology Group Inc. (BVMF:E1DU34)
Brazil · Delayed Price · Currency is BRL 21.14
-0.32 (-1.49%)
Last updated: Feb 10, 2026, 1:31 PM GMT-3
BVMF:E1DU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - | 44 |
| Feb 5, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.63% | 240 |
| Feb 3, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% | 5 |
| Feb 2, 2026 | 21.92 | 21.92 | 21.85 | 21.85 | 21.85 | 5.35% | 243 |
| Jan 30, 2026 | 21.17 | 21.40 | 20.60 | 20.74 | 20.74 | 0.48% | 233 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.64 | 20.64 | 20.64 | 0.88% | 58 |
| Jan 28, 2026 | 21.23 | 21.23 | 19.98 | 20.46 | 20.46 | 3.33% | 349 |
| Jan 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.08% | 2 |
| Jan 23, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.64% | 1 |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.39% | 1 |
| Jan 20, 2026 | 19.50 | 19.50 | 19.43 | 19.43 | 19.43 | -2.36% | 172 |
| Jan 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.35% | 334 |
| Jan 12, 2026 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 1.58% | 7 |
| Jan 8, 2026 | 20.80 | 20.92 | 20.80 | 20.92 | 20.92 | 3.16% | 2 |
| Jan 7, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.74% | 2 |
| Jan 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | 1 |
| Jan 5, 2026 | 20.46 | 20.64 | 20.46 | 20.64 | 20.64 | -1.99% | 601 |
| Jan 2, 2026 | 20.86 | 21.06 | 20.86 | 21.06 | 21.06 | 1.35% | 601 |
| Dec 22, 2025 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | 0.97% | 6 |
| Dec 19, 2025 | 20.32 | 20.58 | 20.32 | 20.58 | 20.58 | - | 12 |
| Dec 17, 2025 | 20.54 | 20.58 | 20.54 | 20.58 | 20.58 | 3.89% | 9 |
| Dec 12, 2025 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | 3.28% | 108 |
| Dec 11, 2025 | 19.26 | 19.44 | 19.10 | 19.18 | 19.18 | 0.63% | 1,107 |
| Dec 8, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.21% | 100 |
| Dec 5, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 6.23% | 125 |
| Dec 4, 2025 | 18.06 | 18.06 | 17.98 | 17.98 | 17.98 | -0.44% | 42 |
| Dec 3, 2025 | 18.36 | 18.36 | 18.06 | 18.06 | 18.06 | -3.68% | 638 |
| Dec 2, 2025 | 18.82 | 18.82 | 18.75 | 18.75 | 18.75 | -1.83% | 114 |
| Dec 1, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 4.95% | 1,106 |
| Nov 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.51% | 1 |
| Nov 27, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 3.81% | 12 |
| Nov 26, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.55% | 1 |
| Nov 25, 2025 | 18.10 | 18.10 | 18.08 | 18.08 | 18.08 | -3.11% | 12 |
| Nov 24, 2025 | 18.64 | 18.66 | 18.64 | 18.66 | 18.66 | 6.63% | 1,001 |
| Nov 21, 2025 | 18.36 | 18.36 | 17.50 | 17.50 | 17.50 | -5.91% | 122 |
| Nov 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% | 2 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.79 | 18.79 | 18.79 | -1.93% | 11 |
| Nov 14, 2025 | 19.02 | 19.16 | 18.90 | 19.16 | 18.96 | 0.31% | 56 |
| Nov 13, 2025 | 19.35 | 19.35 | 19.10 | 19.10 | 18.90 | -0.83% | 24 |
| Nov 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.06 | -1.73% | 150 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | 0.15% | 20 |
| Nov 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.37 | 2.46% | 15 |
| Nov 7, 2025 | 19.50 | 19.50 | 19.06 | 19.10 | 18.90 | -3.14% | 110 |
| Nov 6, 2025 | 19.79 | 19.79 | 19.72 | 19.72 | 19.51 | -4.04% | 106 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.33 | -1.96% | 280 |
| Nov 3, 2025 | 21.54 | 21.54 | 20.96 | 20.96 | 20.74 | -2.69% | 132 |
| Oct 30, 2025 | 21.41 | 21.54 | 21.41 | 21.54 | 21.31 | 6.42% | 96 |
| Oct 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.03 | -2.03% | 3 |
| Oct 28, 2025 | 20.55 | 20.66 | 20.20 | 20.66 | 20.44 | -3.73% | 100 |
| Oct 27, 2025 | 22.09 | 22.09 | 21.46 | 21.46 | 21.24 | -0.83% | 2,150 |