New Oriental Education & Technology Group Inc. (BVMF:E1DU34)
Brazil · Delayed Price · Currency is BRL 19.27
0.00 (0.00%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:E1DU34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - | 28 |
| Nov 5, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.83% | 10 |
| Nov 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.85% | 5 |
| Nov 3, 2026 | 17.86 | 18.40 | 17.86 | 18.40 | 18.40 | 4.78% | 286 |
| Oct 30, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.11% | 1 |
| Oct 29, 2026 | 17.37 | 17.58 | 17.37 | 17.58 | 17.58 | -3.14% | 309 |
| Oct 28, 2026 | 18.58 | 18.74 | 18.15 | 18.15 | 18.15 | -11.81% | 34 |
| Oct 27, 2026 | 20.52 | 20.58 | 20.52 | 20.58 | 20.58 | -0.96% | 2 |
| Oct 26, 2026 | 21.04 | 21.50 | 20.78 | 20.78 | 20.78 | 3.80% | 151 |
| Oct 22, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 1 |
| Oct 21, 2026 | 20.56 | 20.62 | 20.02 | 20.02 | 20.02 | -2.53% | 301 |
| Oct 20, 2026 | 20.54 | 20.54 | 20.48 | 20.54 | 20.54 | 0.29% | 1,007 |
| Oct 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.58% | 1,000 |
| Oct 16, 2026 | 20.22 | 20.60 | 20.22 | 20.60 | 20.60 | -0.19% | 4,626 |
| Oct 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 7.95% | 264 |
| Oct 14, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.44% | 2,000 |
| Oct 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.00% | 3,208 |
| Oct 7, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 1 |
| Oct 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.74% | 1 |
| Oct 5, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.46% | 2 |
| Oct 2, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.42% | 28 |
| Sep 30, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.10% | 2 |
| Sep 28, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -2.04% | 5 |
| Sep 25, 2026 | 19.72 | 19.72 | 19.58 | 19.62 | 19.62 | -1.41% | 4 |
| Sep 24, 2026 | 20.23 | 20.23 | 19.90 | 19.90 | 19.90 | 3.97% | 414 |
| Sep 23, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.27% | 1 |
| Sep 22, 2026 | 18.72 | 18.90 | 18.57 | 18.90 | 18.90 | -2.48% | 4,801 |
| Sep 18, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.31% | 1 |
| Sep 17, 2026 | 19.30 | 19.32 | 19.30 | 19.32 | 19.32 | 0.52% | 3,400 |
| Sep 16, 2026 | 19.22 | 19.24 | 19.22 | 19.22 | 19.22 | - | 1,002 |
| Sep 15, 2026 | 19.40 | 19.40 | 19.22 | 19.22 | 19.22 | -2.24% | 6 |
| Sep 14, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.58% | 1 |
| Sep 11, 2026 | 19.06 | 19.06 | 18.98 | 18.98 | 18.98 | 1.50% | 3 |
| Sep 10, 2026 | 18.61 | 18.70 | 18.61 | 18.70 | 18.70 | -7.15% | 13 |
| Sep 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.00% | 2 |
| Sep 3, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.87% | 2 |
| 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 |