Alibaba Group Holding Ltd ADR (BABA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	3.143.364	0,77%	135,9003	134,70	137,13	135,2363
12/03/2026	3.921.637	-1,59%	134,92	133,45	136,00	134,20
11/03/2026	3.176.192	-0,40%	135,55	134,90	136,74	136,29
10/03/2026	7.956.454	3,13%	135,70	134,56	139,21	136,85
09/03/2026	4.762.441	1,38%	130,7698	128,60	132,90	132,64
06/03/2026	5.801.080	0,38%	130,0264	128,80	132,43	130,79
05/03/2026	9.271.473	-2,25%	129,20	128,63	131,6346	130,35
04/03/2026	7.135.640	-1,75%	135,93	132,72	135,9888	133,27
03/03/2026	8.717.797	-4,95%	136,52	133,40	137,08	135,59
02/03/2026	4.589.521	-1,08%	139,10	138,85	143,00	142,56
27/02/2026	4.627.388	-2,66%	144,45	143,33	146,37	144,11
26/02/2026	4.663.192	-2,77%	148,21	145,60	149,06	148,05
25/02/2026	2.453.476	-0,54%	153,28	150,9614	153,305	152,28
24/02/2026	3.118.610	0,22%	151,6011	150,91	153,73	153,11
23/02/2026	2.571.117	-1,09%	155,68	152,57	156,33	152,78
20/02/2026	3.913.803	0,19%	151,04	150,43	155,49	154,45
19/02/2026	3.363.425	-0,96%	155,30	153,1513	155,50	154,27
18/02/2026	1.935.658	0,23%	156,69	155,57	157,50	155,77
17/02/2026	3.045.806	-0,19%	156,33	153,46	158,12	155,43
13/02/2026	8.292.667	-1,89%	152,60	152,60	158,09	155,73
12/02/2026	5.515.053	-3,57%	163,40	156,96	163,44	158,73
11/02/2026	4.791.697	-1,30%	164,19	161,38	165,20	164,32
10/02/2026	6.036.532	2,12%	163,80	162,30	168,255	166,51
09/02/2026	3.160.223	0,16%	160,90	160,87	165,03	163,00
06/02/2026	3.866.763	2,98%	161,20	159,50	162,855	162,64
05/02/2026	5.107.895	-1,05%	161,2492	156,71	161,4699	157,76
04/02/2026	5.392.922	-2,84%	162,72	156,78	162,85	159,14
03/02/2026	5.162.424	-2,82%	164,59	160,41	165,35	163,65
02/02/2026	2.973.012	-0,71%	168,10	167,34	169,56	168,39
30/01/2026	4.686.228	-2,66%	172,89	169,47	174,00	169,56
29/01/2026	5.584.185	-0,77%	178,504	171,60	180,75	174,25
28/01/2026	4.585.571	1,89%	176,7559	174,57	177,8699	175,66
27/01/2026	4.641.752	0,73%	174,2977	172,2207	176,4599	172,72
26/01/2026	4.973.719	-1,07%	169,3225	168,68	172,98	171,37
23/01/2026	4.939.191	-2,36%	174,5562	171,80	175,61	173,23
22/01/2026	15.581.029	5,22%	175,50	175,08	181,10	177,18
21/01/2026	5.518.787	3,87%	167,60	165,22	169,88	168,67
20/01/2026	4.811.653	-1,76%	162,216	161,68	166,1746	162,39
16/01/2026	8.439.231	-3,19%	169,65	163,495	169,80	165,40
15/01/2026	6.427.043	0,77%	169,40	167,34	173,30	170,93
14/01/2026	9.166.150	1,73%	171,2011	169,845	172,80	169,90
13/01/2026	9.622.314	0,78%	165,55	164,91	170,68	167,01
12/01/2026	18.979.133	10,21%	157,27	157,16	167,69	166,31
09/01/2026	5.869.450	-2,27%	150,97	148,60	151,57	150,96
08/01/2026	10.787.987	4,96%	146,15	145,29	155,29	154,47
07/01/2026	6.302.973	-2,66%	148,77	146,61	148,85	146,75
06/01/2026	6.434.494	-3,37%	154,80	150,86	155,84	150,90
05/01/2026	6.985.068	0,49%	155,50	152,17	156,55	156,26
02/01/2026	7.788.179	6,25%	152,35	151,8014	156,74	155,74
31/12/2025	2.991.158	-0,53%	146,91	145,64	147,37	146,58
30/12/2025	2.816.676	-0,80%	148,9519	146,1801	149,09	146,1801
29/12/2025	3.993.859	-2,33%	147,48	147,21	148,75	148,49
26/12/2025	2.820.509	1,45%	150,28	150,06	152,9799	152,24
24/12/2025	1.977.304	-0,76%	150,7207	147,3316	160,4682	150,06
23/12/2025	2.275.942	0,03%	150,45	149,27	151,30	151,23
22/12/2025	2.998.627	0,71%	150,50	149,15	151,82	150,96
19/12/2025	3.935.584	2,16%	149,40	148,91	151,4688	149,79
18/12/2025	2.994.937	0,16%	148,99	146,46	149,20	147,32
17/12/2025	3.595.826	-1,49%	150,69	146,77	151,39	147,09
16/12/2025	4.629.802	-0,09%	148,2445	147,32	149,97	149,29
15/12/2025	5.327.198	-3,54%	153,39	149,58	153,49	150,09
12/12/2025	3.265.466	-0,80%	157,67	153,80	158,94	155,68
11/12/2025	4.006.408	-1,22%	155,89	153,36	157,05	156,90
10/12/2025	5.573.601	1,59%	159,01	157,50	160,7399	158,82
09/12/2025	2.925.892	-1,37%	154,6647	154,31	156,60	155,96
08/12/2025	3.027.597	-0,12%	158,0437	156,4129	158,74	158,13
05/12/2025	3.257.071	0,56%	159,26	157,53	159,48	158,32
04/12/2025	3.236.244	-0,39%	158,3492	156,42	158,80	157,44
03/12/2025	3.250.656	-1,82%	157,4707	156,53	158,4549	158,08
02/12/2025	3.848.087	-1,91%	161,5922	159,1205	161,69	161,13
01/12/2025	7.881.995	4,43%	160,43	159,41	164,8499	164,26
28/11/2025	3.660.101	-0,37%	155,50	146,5017	167,4247	157,30
26/11/2025	11.612.186	0,38%	158,42	150,38	161,45	157,60
25/11/2025	14.096.264	-2,20%	165,11	156,15	166,30	157,01
24/11/2025	10.233.052	5,28%	159,66	158,70	161,4899	160,73
21/11/2025	7.623.581	-0,15%	152,68	148,64	156,00	152,93
20/11/2025	6.806.314	-3,53%	159,60	153,00	161,39	153,28
19/11/2025	3.826.529	-0,48%	159,60	158,00	161,10	158,89
18/11/2025	6.188.347	1,34%	157,45	156,70	161,28	159,72
17/11/2025	8.819.226	2,56%	157,89	156,90	161,025	157,71
14/11/2025	20.683.761	-3,74%	157,22	151,78	162,62	153,80
13/11/2025	9.145.325	1,17%	163,61	158,5034	164,20	159,84
12/11/2025	8.032.279	-1,80%	161,49	137,60	161,49	157,91
11/11/2025	6.032.762	-3,01%	164,30	160,16	165,56	160,80
10/11/2025	5.144.697	-0,27%	167,92	163,64	167,9948	165,89
07/11/2025	5.178.914	-0,89%	163,30	161,2162	166,34	166,34
06/11/2025	6.135.519	1,76%	169,15	164,82	170,55	167,61
05/11/2025	4.618.185	0,31%	164,91	163,60	166,88	164,82
04/11/2025	4.911.034	-2,02%	162,50	162,20	167,69	164,30
03/11/2025	5.240.445	-1,72%	168,16	165,585	168,91	167,69
31/10/2025	6.804.687	-2,06%	170,52	167,47	171,45	170,43
30/10/2025	4.845.844	-3,36%	173,8699	173,57	176,3803	173,93
29/10/2025	5.631.435	1,86%	180,37	177,88	182,49	179,97
28/10/2025	5.730.407	-1,49%	177,29	175,24	179,36	176,72
27/10/2025	5.678.597	2,69%	179,679	177,6204	180,30	179,45
24/10/2025	5.897.516	1,35%	174,1664	173,3623	176,4347	174,70
23/10/2025	6.642.939	3,62%	168,5499	168,29	173,24	171,90
22/10/2025	7.721.977	-0,60%	166,8299	163,58	169,67	165,86
21/10/2025	8.282.008	-3,83%	170,7293	166,42	170,93	166,67
20/10/2025	10.499.369	3,94%	167,10	165,79	174,965	173,47