AEDU3.SA Historical Prices | ANHANGUERA -ON EDB NM Stock

Dow

0.80% Nasdaq

0.97%

Anhanguera Educacional Participacoes S.A. (AEDU3.SA)

-Sao Paolo

13.15 0.13(1.00%) May 17, 4:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 6, 2013	11.98	12.00	11.84	11.97	2,681,600	11.97
May 3, 2013	12.20	12.24	11.81	11.85	3,349,800	11.85
May 2, 2013	11.90	12.30	11.86	12.05	5,513,400	12.05
May 1, 2013	36.09	36.09	36.09	36.09	0	36.09
Apr 30, 2013	35.56	36.45	35.30	36.09	6,810,000	36.09
Apr 29, 2013	35.95	36.19	35.22	35.60	3,408,900	35.60
Apr 25, 2013	36.30	36.75	35.99	36.50	7,698,000	36.50
Apr 24, 2013	36.65	36.81	35.66	36.81	11,045,400	36.81
Apr 23, 2013	36.85	37.38	36.18	36.68	8,439,900	36.68
Apr 22, 2013	37.25	37.49	35.53	36.85	19,133,700	36.85
Apr 19, 2013	34.18	34.60	33.88	34.15	2,102,400	34.15
Apr 18, 2013	34.70	35.00	33.88	34.15	2,449,500	34.15
Apr 17, 2013	34.62	34.89	34.30	34.50	2,830,500	34.50
Apr 16, 2013	34.40	35.00	34.32	34.80	3,442,200	34.80
Apr 15, 2013	34.76	35.19	33.93	34.45	1,154,800	34.45
Apr 12, 2013	34.20	35.80	34.20	35.00	1,551,000	35.00
Apr 11, 2013	33.60	34.70	33.60	34.67	1,753,900	34.67
Apr 10, 2013	32.97	33.75	32.57	33.60	1,258,000	33.60
Apr 9, 2013	31.63	32.70	31.63	32.64	1,050,700	32.64
Apr 8, 2013	31.05	31.69	31.00	31.62	1,199,000	31.62
Apr 5, 2013	32.30	32.31	30.42	31.00	2,143,400	31.00
Apr 4, 2013	32.53	32.81	31.99	32.40	813,800	32.40
Apr 3, 2013	32.50	32.87	32.20	32.60	1,159,600	32.60
Apr 2, 2013	32.65	32.73	30.95	32.06	1,097,400	32.06
Apr 1, 2013	32.65	32.73	30.95	31.31	1,808,100	31.31
Mar 29, 2013	33.02	33.02	33.02	33.02	0	33.02
Mar 28, 2013	33.02	33.02	33.02	33.02	0	33.02
Mar 27, 2013	33.39	33.91	32.36	33.02	2,101,400	33.02
Mar 26, 2013	35.89	35.98	32.31	33.12	6,140,900	33.12
Mar 25, 2013	35.66	36.48	35.40	36.01	684,100	36.01
Mar 22, 2013	36.11	36.12	34.65	35.12	1,717,800	35.12
Mar 21, 2013	36.37	36.56	35.74	36.18	505,000	36.18
Mar 20, 2013	37.20	37.39	36.22	36.35	753,600	36.35
Mar 19, 2013	37.60	38.32	36.99	36.99	679,300	36.99
Mar 18, 2013	37.60	38.32	37.00	37.70	548,700	37.70
Mar 15, 2013	38.59	38.70	37.51	37.60	891,000	37.60
Mar 14, 2013	38.36	39.20	38.34	38.70	527,200	38.70
Mar 13, 2013	38.70	39.09	38.20	38.25	1,217,600	38.25
Mar 12, 2013	40.26	40.59	36.67	39.08	880,200	39.08
Mar 11, 2013	39.79	40.26	39.39	40.26	375,600	40.26
Mar 8, 2013	39.50	40.26	38.97	40.14	538,400	40.14
Mar 7, 2013	41.58	41.58	39.08	39.85	1,391,900	39.85
Mar 6, 2013	41.21	41.38	40.50	41.20	484,400	41.20
Mar 5, 2013	41.47	41.62	40.88	40.97	623,800	40.97
Mar 4, 2013	40.45	41.50	40.02	41.30	653,200	41.30
Mar 1, 2013	40.70	41.48	39.90	40.45	1,408,100	40.45
Feb 28, 2013	40.39	41.01	40.26	41.00	1,211,000	41.00
Feb 27, 2013	39.46	40.90	39.46	40.37	815,300	40.37
Feb 26, 2013	39.73	40.01	39.30	39.51	658,700	39.51
Feb 25, 2013	40.59	40.67	39.63	39.80	385,200	39.80
Feb 22, 2013	40.80	41.27	39.67	40.14	683,200	40.14
Feb 21, 2013	39.91	40.46	39.55	40.17	656,600	40.17
Feb 20, 2013	40.60	40.75	39.92	40.30	688,500	40.30
Feb 19, 2013	41.34	41.59	40.05	40.44	716,400	40.44
Feb 18, 2013	42.38	42.59	41.12	41.50	533,900	41.50
Feb 15, 2013	41.30	42.47	41.16	41.90	1,762,000	41.90
Feb 14, 2013	40.39	41.97	39.54	41.19	1,872,000	41.19
Feb 13, 2013	39.25	40.30	39.25	40.18	717,700	40.18
Feb 12, 2013	39.32	39.32	39.32	39.32	0	39.32
Feb 11, 2013	39.32	39.32	39.32	39.32	0	39.32
Feb 8, 2013	39.03	39.58	38.60	39.32	1,137,100	39.32
Feb 7, 2013	39.31	39.97	38.72	39.00	694,300	39.00
Feb 6, 2013	38.43	39.40	37.88	39.10	887,700	39.10
Feb 5, 2013	37.50	38.75	37.50	37.95	566,700	37.95
Feb 4, 2013	38.57	38.57	37.26	37.60	706,600	37.60
Feb 1, 2013	38.83	39.20	38.10	38.28	1,139,900	38.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AEDU3.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Anhanguera Educacional Participacoes S.A. (AEDU3.SA)