New Oriental Education & Technology Group Inc. (BVMF:E1DU34)
Brazil · Delayed Price · Currency is BRL 18.75
-0.35 (-1.83%)
At close: Dec 2, 2025
BVMF:E1DU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.41 | 1.41% | 2 |
| Oct 23, 2025 | 22.09 | 22.09 | 21.34 | 21.34 | 21.12 | -0.09% | 6 |
| Oct 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.14 | -2.47% | 2 |
| Oct 21, 2025 | 21.41 | 21.90 | 21.41 | 21.90 | 21.67 | 6.00% | 118 |
| Oct 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | 0.78% | 2 |
| Oct 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.29 | -1.63% | 6 |
| Oct 16, 2025 | 21.08 | 21.08 | 20.84 | 20.84 | 20.62 | -1.14% | 17 |
| Oct 15, 2025 | 19.73 | 21.08 | 19.73 | 21.08 | 20.86 | 10.02% | 1,438 |
| Oct 14, 2025 | 19.06 | 19.16 | 19.06 | 19.16 | 18.96 | 2.46% | 24 |
| Oct 7, 2025 | 18.66 | 18.70 | 18.58 | 18.70 | 18.50 | 0.16% | 37 |
| Oct 6, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.47 | -1.48% | 3 |
| Oct 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.75 | - | 26 |
| Sep 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.75 | -0.26% | 100 |
| Sep 29, 2025 | 18.95 | 19.73 | 18.95 | 19.00 | 18.80 | 4.28% | 333 |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.03 | 0.39% | 1 |
| Sep 23, 2025 | 18.18 | 18.18 | 18.15 | 18.15 | 17.96 | -3.15% | 118 |
| Sep 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.54 | 0.75% | 1 |
| Sep 18, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.41 | -0.21% | 13 |
| Sep 16, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.44 | -0.85% | 140 |
| Sep 15, 2025 | 18.94 | 18.94 | 18.80 | 18.80 | 18.60 | -1.67% | 101 |
| Sep 12, 2025 | 19.52 | 19.52 | 19.12 | 19.12 | 18.92 | -2.65% | 9 |
| Sep 11, 2025 | 20.54 | 20.54 | 19.56 | 19.64 | 19.43 | 3.64% | 156 |
| Sep 10, 2025 | 18.94 | 19.85 | 18.94 | 18.95 | 18.75 | 1.23% | 1,732 |
| Sep 9, 2025 | 18.18 | 18.80 | 18.18 | 18.72 | 18.52 | 6.85% | 233 |
| Sep 5, 2025 | 17.64 | 17.64 | 17.52 | 17.52 | 17.34 | -2.01% | 17 |
| Sep 2, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | 17.69 | 0.06% | 26 |