Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.326.727 |
-1,16%
|
77,86
|
77,15
|
77,93
|
77,47
|
| 16-07-2024 |
12.304.469 |
0,47%
|
77,29
|
76,98
|
78,58
|
78,38
|
| 15-07-2024 |
12.614.928 |
-2,06%
|
78,09
|
77,45
|
78,60
|
78,01
|
| 12-07-2024 |
2.096.005 |
1,44%
|
80,35
|
79,44
|
81,00
|
79,65
|
| 11-07-2024 |
18.896.930 |
3,30%
|
77,66
|
77,4224
|
78,83
|
78,52
|
| 10-07-2024 |
12.235.165 |
0,41%
|
75,28
|
75,25
|
76,655
|
76,01
|
| 09-07-2024 |
14.516.557 |
2,99%
|
74,01
|
73,97
|
76,06
|
75,70
|
| 08-07-2024 |
10.919.434 |
-1,37%
|
73,61
|
72,95
|
73,71
|
73,50
|
| 05-07-2024 |
1.924.635 |
-1,39%
|
74,60
|
73,61
|
74,61
|
74,52
|
| 04-07-2024 |
1.378.273 |
0,00%
|
74,45
|
74,43
|
75,80
|
75,57
|
| 03-07-2024 |
1.378.273 |
2,57%
|
74,45
|
74,43
|
75,80
|
75,57
|
| 02-07-2024 |
13.419.140 |
2,08%
|
72,32
|
71,97
|
73,7767
|
73,68
|
| 01-07-2024 |
9.034.233 |
0,25%
|
72,51
|
72,02
|
73,02
|
72,18
|
| 28-06-2024 |
1.565.472 |
-0,51%
|
72,12
|
71,80
|
72,555
|
72,00
|
| 27-06-2024 |
11.865.132 |
-2,43%
|
73,46
|
72,35
|
73,55
|
72,37
|
| 26-06-2024 |
7.010.071 |
0,52%
|
73,925
|
73,67
|
74,35
|
74,17
|
| 25-06-2024 |
16.986.435 |
-1,34%
|
74,50
|
73,6101
|
74,76
|
73,79
|
| 24-06-2024 |
20.134.412 |
1,52%
|
74,12
|
74,12
|
75,935
|
74,79
|
| 21-06-2024 |
1.579.617 |
-0,92%
|
73,90
|
73,67
|
74,63
|
73,67
|
| 20-06-2024 |
9.709.377 |
-0,15%
|
74,57
|
74,03
|
75,2493
|
74,35
|
| 19-06-2024 |
937.897 |
0,00%
|
74,10
|
73,85
|
75,09
|
74,46
|
| 18-06-2024 |
937.897 |
1,51%
|
74,10
|
73,85
|
75,09
|
74,46
|
| 17-06-2024 |
5.989.352 |
1,68%
|
73,95
|
73,85
|
75,08
|
74,58
|
| 14-06-2024 |
8.604.556 |
-3,08%
|
76,50
|
73,26
|
75,68
|
73,35
|
| 13-06-2024 |
7.102.712 |
-0,75%
|
76,50
|
75,49
|
76,97
|
75,81
|
| 12-06-2024 |
6.659.607 |
0,18%
|
79,00
|
77,50
|
78,79
|
78,04
|
| 11-06-2024 |
5.733.981 |
-1,72%
|
79,00
|
77,67
|
79,30
|
77,94
|
| 10-06-2024 |
4.967.553 |
1,05%
|
78,56
|
78,24
|
79,73
|
79,23
|
| 07-06-2024 |
6.452.400 |
-1,99%
|
79,42
|
78,135
|
79,32
|
78,4197
|
| 06-06-2024 |
5.890.419 |
0,23%
|
79,42
|
78,76
|
80,055
|
80,01
|
| 05-06-2024 |
7.690.841 |
1,73%
|
78,98
|
78,86
|
79,935
|
79,81
|
| 04-06-2024 |
5.834.661 |
0,71%
|
78,14
|
77,775
|
78,857
|
78,45
|
| 03-06-2024 |
7.657.092 |
-0,56%
|
79,01
|
77,22
|
79,32
|
77,90
|
| 31-05-2024 |
9.800.399 |
-1,62%
|
77,93
|
77,17
|
78,4999
|
78,34
|
| 30-05-2024 |
7.478.241 |
0,77%
|
78,84
|
78,55
|
80,20
|
79,67
|
| 29-05-2024 |
9.654.564 |
-1,74%
|
78,84
|
78,23
|
79,3517
|
79,18
|
| 28-05-2024 |
8.753.603 |
-0,92%
|
80,64
|
80,04
|
81,50
|
80,51
|
| 27-05-2024 |
2.989.902 |
0,00%
|
80,57
|
79,73
|
82,55
|
81,26
|
| 24-05-2024 |
2.989.902 |
-1,72%
|
80,57
|
79,73
|
82,55
|
81,26
|
| 23-05-2024 |
12.287.938 |
-2,27%
|
81,43
|
80,06
|
82,94
|
80,80
|
| 22-05-2024 |
10.125.570 |
-3,98%
|
84,63
|
82,685
|
85,11
|
82,70
|
| 21-05-2024 |
8.683.008 |
-2,45%
|
86,51
|
85,32
|
87,17
|
86,12
|
| 20-05-2024 |
8.643.122 |
-0,25%
|
87,47
|
86,9501
|
89,33
|
88,32
|
| 17-05-2024 |
20.547.343 |
2,07%
|
87,63
|
86,83
|
90,46
|
88,49
|
| 16-05-2024 |
25.688.015 |
7,01%
|
81,96
|
81,646
|
87,49
|
86,67
|
| 15-05-2024 |
8.846.904 |
1,85%
|
80,41
|
79,72
|
81,13
|
80,98
|
| 14-05-2024 |
22.730.195 |
-6,05%
|
79,74
|
77,745
|
80,50
|
79,48
|
| 13-05-2024 |
15.920.559 |
5,70%
|
82,71
|
82,60
|
85,17
|
84,60
|
| 10-05-2024 |
5.430.157 |
0,73%
|
80,07
|
79,77
|
80,52
|
80,04
|
| 09-05-2024 |
4.709.192 |
1,28%
|
79,54
|
78,72
|
79,92
|
79,46
|
| 08-05-2024 |
4.950.187 |
-1,13%
|
79,86
|
77,83
|
78,98
|
78,47
|
| 07-05-2024 |
7.718.433 |
-2,70%
|
79,86
|
78,815
|
79,93
|
79,35
|
| 06-05-2024 |
5.866.130 |
0,32%
|
81,79
|
80,50
|
82,22
|
81,589
|
| 03-05-2024 |
9.789.294 |
1,18%
|
81,27
|
79,70
|
81,35
|
81,28
|
| 02-05-2024 |
19.225.805 |
6,37%
|
77,57
|
77,165
|
81,4118
|
80,32
|
| 01-05-2024 |
4.882.283 |
0,88%
|
74,99
|
74,87
|
76,25
|
75,51
|
| 30-04-2024 |
5.701.906 |
-2,02%
|
76,19
|
74,48
|
76,29
|
74,87
|
| 29-04-2024 |
6.012.338 |
1,06%
|
76,19
|
75,22
|
76,53
|
76,35
|
| 26-04-2024 |
7.226.614 |
0,63%
|
76,19
|
75,06
|
76,93
|
75,58
|
| 25-04-2024 |
5.630.047 |
0,19%
|
73,70
|
73,805
|
75,20
|
74,77
|
| 24-04-2024 |
7.817.101 |
2,92%
|
73,70
|
73,51
|
74,70
|
74,63
|
| 23-04-2024 |
7.500.153 |
2,58%
|
71,08
|
71,00
|
72,80
|
72,50
|
| 22-04-2024 |
6.265.254 |
2,30%
|
68,36
|
69,12
|
71,9064
|
70,655
|
| 19-04-2024 |
5.248.143 |
0,28%
|
68,36
|
68,36
|
69,14
|
69,07
|
| 18-04-2024 |
4.289.209 |
0,10%
|
69,09
|
68,8017
|
69,625
|
68,89
|
| 17-04-2024 |
6.320.941 |
-1,16%
|
75,21
|
68,725
|
70,00
|
68,80
|
| 16-04-2024 |
8.280.014 |
-1,37%
|
75,21
|
69,29
|
70,3074
|
69,6498
|
| 15-04-2024 |
7.196.265 |
-0,94%
|
75,21
|
70,17
|
71,915
|
70,62
|
| 12-04-2024 |
8.699.837 |
-4,61%
|
75,21
|
71,30
|
72,98
|
71,40
|
| 11-04-2024 |
7.204.333 |
0,31%
|
75,21
|
74,37
|
75,43
|
74,82
|
| 10-04-2024 |
10.048.618 |
2,27%
|
74,47
|
73,74
|
75,17
|
74,65
|
| 09-04-2024 |
6.211.304 |
1,81%
|
71,95
|
72,31
|
73,24
|
73,01
|
| 08-04-2024 |
4.655.147 |
0,11%
|
71,95
|
71,56
|
72,39
|
71,74
|
| 05-04-2024 |
4.825.442 |
-0,38%
|
71,62
|
71,4199
|
72,025
|
71,68
|
| 04-04-2024 |
5.602.996 |
-0,69%
|
72,99
|
71,9299
|
73,225
|
71,94
|
| 03-04-2024 |
5.525.723 |
-0,60%
|
72,44
|
72,11
|
72,87
|
72,445
|
| 02-04-2024 |
8.761.825 |
-0,65%
|
73,23
|
72,52
|
73,135
|
72,895
|
| 01-04-2024 |
7.039.969 |
1,37%
|
73,23
|
72,81
|
73,582
|
73,3503
|
| 28-03-2024 |
6.623.406 |
1,08%
|
72,10
|
72,07
|
72,59
|
72,36
|
| 27-03-2024 |
6.315.415 |
0,13%
|
70,90
|
70,5825
|
71,69
|
71,57
|
| 26-03-2024 |
5.468.804 |
0,10%
|
71,84
|
71,09
|
71,865
|
71,53
|
| 25-03-2024 |
6.534.163 |
-0,93%
|
71,99
|
71,36
|
72,49
|
71,46
|
| 22-03-2024 |
6.492.512 |
-2,16%
|
74,32
|
72,04
|
72,62
|
72,2386
|
| 21-03-2024 |
5.826.636 |
-0,38%
|
74,32
|
73,775
|
74,74
|
73,8994
|
| 20-03-2024 |
5.216.856 |
1,04%
|
73,59
|
73,31
|
74,33
|
74,18
|
| 19-03-2024 |
3.917.796 |
-0,16%
|
73,10
|
72,85
|
73,73
|
73,40
|
| 18-03-2024 |
3.608.892 |
0,13%
|
73,42
|
73,33
|
74,0187
|
73,5184
|
| 15-03-2024 |
3.738.521 |
0,14%
|
75,98
|
73,393
|
74,12
|
73,50
|
| 14-03-2024 |
8.712.035 |
-3,82%
|
75,98
|
73,23
|
75,39
|
73,4686
|
| 13-03-2024 |
7.310.967 |
0,46%
|
75,98
|
75,98
|
77,45
|
76,41
|
| 12-03-2024 |
6.775.799 |
1,59%
|
75,76
|
75,215
|
76,48
|
76,05
|
| 11-03-2024 |
6.755.729 |
1,75%
|
74,57
|
74,55
|
76,06
|
74,84
|
| 08-03-2024 |
6.243.117 |
1,43%
|
72,80
|
72,76
|
73,76
|
73,58
|
| 07-03-2024 |
6.056.786 |
-1,60%
|
72,60
|
71,785
|
72,8691
|
72,53
|
| 06-03-2024 |
10.959.001 |
2,28%
|
71,225
|
73,61
|
74,72
|
73,71
|
| 05-03-2024 |
7.258.844 |
0,15%
|
71,225
|
71,05
|
72,6911
|
72,11
|
| 04-03-2024 |
9.878.786 |
-3,51%
|
73,70
|
71,70
|
73,56
|
72,00
|
| 01-03-2024 |
6.080.596 |
0,81%
|
74,49
|
74,40
|
75,09
|
74,63
|
| 29-02-2024 |
6.226.690 |
-0,74%
|
74,69
|
73,80
|
75,04
|
74,04
|
| 28-02-2024 |
8.970.462 |
-3,97%
|
77,53
|
74,45
|
76,18
|
74,60
|
Por favor leia o