New Oriental Education & Technology Group Inc. (BVMF:E1DU34)
Brazil · Delayed Price · Currency is BRL 20.32
0.00 (0.00%)
At close: Sep 1, 2026
BVMF:E1DU34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | 13 |
| Aug 28, 2026 | 20.22 | 20.32 | 20.22 | 20.32 | 20.32 | 2.94% | 13 |
| Aug 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.71% | 7 |
| Aug 26, 2026 | 20.06 | 20.11 | 19.60 | 19.60 | 19.60 | 0.72% | 5,001 |
| Aug 25, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 3.35% | 60 |
| Aug 20, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 1 |
| Aug 18, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 2 |
| Aug 14, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 1 |
| Aug 13, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.02% | 2 |
| Aug 12, 2026 | 19.28 | 19.28 | 18.64 | 18.64 | 18.64 | -2.31% | 13 |
| Aug 11, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 1 |
| Aug 7, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% | 1 |
| Aug 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 50 |
| Aug 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | 10 |
| Jul 30, 2026 | 19.51 | 20.29 | 19.10 | 19.10 | 19.10 | -2.10% | 22 |
| Jul 29, 2026 | 17.67 | 19.62 | 17.67 | 19.51 | 19.51 | 15.86% | 169 |
| Jul 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.18% | 14 |
| Jul 24, 2026 | 16.99 | 16.99 | 16.48 | 16.48 | 16.48 | -2.02% | 9 |
| Jul 20, 2026 | 17.18 | 17.18 | 16.82 | 16.82 | 16.82 | -1.46% | 3 |
| Jul 16, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 7 |
| Jul 14, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 4.47% | 8 |
| Jul 13, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.92% | 1 |
| Jul 9, 2026 | 17.01 | 17.01 | 16.66 | 16.66 | 16.66 | -1.07% | 2 |
| Jul 8, 2026 | 16.66 | 16.84 | 16.66 | 16.84 | 16.84 | 1.08% | 10 |
| Jul 7, 2026 | 16.64 | 16.66 | 16.64 | 16.66 | 16.66 | 1.22% | 4 |
| Jul 6, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 5.99% | 3 |
| Jul 1, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 21 |
| Jun 22, 2026 | 15.40 | 15.53 | 15.40 | 15.53 | 15.53 | -2.08% | 217 |
| Jun 15, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.12% | 20 |
| Jun 10, 2026 | 16.06 | 16.06 | 16.04 | 16.04 | 16.04 | 2.30% | 4 |
| Jun 8, 2026 | 15.74 | 15.74 | 15.68 | 15.68 | 15.68 | - | 5 |
| Jun 3, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 3 |
| Jun 1, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 22 |
| May 29, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -5.20% | 1 |
| May 28, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 6.16% | 3 |
| May 26, 2026 | 15.61 | 15.61 | 15.58 | 15.58 | 15.58 | -0.32% | 13 |
| May 25, 2026 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | - | 2 |
| May 22, 2026 | 15.63 | 15.63 | 15.58 | 15.63 | 15.63 | -2.07% | 19 |
| May 21, 2026 | 16.20 | 16.20 | 15.88 | 15.96 | 15.96 | -4.94% | 105 |
| May 20, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.70% | 9 |
| May 19, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.94% | 1 |
| May 12, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | -3.86% | 45 |
| May 11, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.43 | -4.96% | 1 |
| May 7, 2026 | 18.20 | 18.54 | 18.20 | 18.54 | 18.34 | 0.22% | 11 |
| May 6, 2026 | 17.72 | 18.50 | 17.72 | 18.50 | 18.30 | 4.99% | 125 |
| May 4, 2026 | 17.72 | 17.72 | 17.44 | 17.62 | 17.43 | -0.56% | 4 |
| Apr 29, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.53 | 3.26% | 1 |
| Apr 27, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.97 | -1.61% | 1 |
| Apr 24, 2026 | 17.74 | 17.84 | 17.44 | 17.44 | 17.25 | 1.93% | 13 |
| Apr 23, 2026 | 17.84 | 17.84 | 17.11 | 17.11 | 16.92 | -6.50% | 1,129 |