Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
4.250.016 |
-2,21%
|
99,43
|
99,32
|
100,60
|
99,57
|
| 22/10/2026 |
5.633.915 |
-2,40%
|
100,74
|
100,71
|
103,2988
|
101,82
|
| 21/10/2026 |
6.373.511 |
-3,87%
|
106,29
|
103,58
|
106,32
|
104,41
|
| 20/10/2026 |
2.914.504 |
0,07%
|
106,96
|
106,78
|
109,235
|
108,61
|
| 19/10/2026 |
1.867.461 |
-0,56%
|
110,10
|
108,342
|
110,34
|
108,57
|
| 16/10/2026 |
3.189.247 |
-1,89%
|
111,60
|
108,58
|
112,175
|
109,11
|
| 15/10/2026 |
3.927.315 |
-0,05%
|
109,09
|
108,30
|
111,13
|
111,13
|
| 14/10/2026 |
4.025.426 |
0,44%
|
111,82
|
109,91
|
112,72
|
111,17
|
| 13/10/2026 |
3.940.326 |
0,08%
|
109,2424
|
109,1105
|
111,94
|
110,85
|
| 12/10/2026 |
3.118.992 |
-0,54%
|
109,91
|
109,4118
|
110,96
|
110,78
|
| 09/10/2026 |
5.007.980 |
5,36%
|
108,75
|
108,75
|
111,47
|
111,37
|
| 08/10/2026 |
5.468.520 |
-1,40%
|
107,7779
|
104,75
|
109,39
|
105,70
|
| 07/10/2026 |
3.378.904 |
-2,11%
|
107,09
|
106,26
|
107,42
|
107,00
|
| 06/10/2026 |
3.631.857 |
-1,34%
|
110,77
|
108,0505
|
110,77
|
109,26
|
| 05/10/2026 |
4.598.404 |
4,64%
|
107,5987
|
107,49
|
111,28
|
110,80
|
| 02/10/2026 |
4.008.457 |
-1,54%
|
106,18
|
105,15
|
106,965
|
105,85
|
| 01/10/2026 |
3.102.252 |
-0,07%
|
107,7987
|
106,70
|
109,56
|
107,45
|
| 30/09/2026 |
3.201.318 |
-0,13%
|
108,79
|
107,54
|
108,93
|
107,54
|
| 29/09/2026 |
2.851.221 |
-0,92%
|
108,3156
|
107,41
|
108,76
|
107,74
|
| 28/09/2026 |
2.708.645 |
-0,72%
|
109,9357
|
108,76
|
110,12
|
108,76
|
| 25/09/2026 |
2.924.487 |
-0,79%
|
111,34
|
109,57
|
111,34
|
109,74
|
| 24/09/2026 |
3.228.124 |
-0,15%
|
112,2297
|
110,1303
|
112,2297
|
110,63
|
| 23/09/2026 |
6.229.677 |
-4,78%
|
111,94
|
110,591
|
112,28
|
110,80
|
| 22/09/2026 |
6.736.616 |
0,54%
|
120,3075
|
116,06
|
120,40
|
116,31
|
| 21/09/2026 |
4.410.049 |
2,29%
|
115,859
|
113,35
|
116,20
|
115,75
|
| 18/09/2026 |
5.204.853 |
4,28%
|
111,08
|
110,86
|
113,77
|
113,24
|
| 17/09/2026 |
3.272.197 |
1,16%
|
107,9885
|
107,31
|
109,13
|
108,54
|
| 16/09/2026 |
3.023.490 |
-1,92%
|
108,8329
|
106,64
|
108,8785
|
107,27
|
| 15/09/2026 |
2.969.254 |
0,11%
|
109,90
|
109,28
|
111,16
|
109,34
|
| 14/09/2026 |
2.721.305 |
-0,06%
|
107,77
|
107,7214
|
110,43
|
109,23
|
| 11/09/2026 |
2.444.593 |
0,90%
|
109,80
|
109,06
|
110,69
|
109,30
|
| 10/09/2026 |
3.158.677 |
-0,81%
|
108,0769
|
107,72
|
109,19
|
108,56
|
| 09/09/2026 |
4.175.191 |
-2,80%
|
111,58
|
109,39
|
111,80
|
109,40
|
| 08/09/2026 |
3.231.534 |
-0,56%
|
112,17
|
111,2683
|
113,11
|
112,66
|
| 04/09/2026 |
3.161.285 |
1,22%
|
112,13
|
111,97
|
113,41
|
113,24
|
| 03/09/2026 |
4.068.831 |
-0,04%
|
110,40
|
109,675
|
112,06
|
111,81
|
| 02/09/2026 |
3.397.968 |
-1,02%
|
112,67
|
111,535
|
113,07
|
111,81
|
| 01/09/2026 |
4.513.925 |
-1,11%
|
111,8369
|
111,75
|
113,85
|
112,85
|
| 31/08/2026 |
4.413.590 |
-4,13%
|
116,5692
|
113,93
|
116,8268
|
114,02
|
| 28/08/2026 |
4.387.299 |
2,12%
|
116,63
|
116,57
|
119,76
|
118,90
|
| 27/08/2026 |
7.272.336 |
-3,06%
|
117,79
|
115,09
|
117,89
|
116,31
|
| 26/08/2026 |
5.675.796 |
0,25%
|
118,99
|
118,94
|
121,40
|
119,83
|
| 25/08/2026 |
7.307.596 |
0,73%
|
117,93
|
117,33
|
119,47
|
119,44
|
| 24/08/2026 |
11.454.895 |
-0,74%
|
117,1688
|
116,40
|
120,47
|
118,47
|
| 21/08/2026 |
15.695.422 |
-8,58%
|
125,50
|
119,23
|
125,91
|
119,34
|
| 20/08/2026 |
14.045.889 |
1,25%
|
122,37
|
121,88
|
130,55
|
130,53
|
| 19/08/2026 |
5.101.071 |
0,52%
|
127,60
|
127,50
|
129,50
|
128,90
|
| 18/08/2026 |
5.720.630 |
2,84%
|
127,48
|
126,34
|
128,42
|
128,15
|
| 17/08/2026 |
4.504.746 |
0,52%
|
125,97
|
123,49
|
126,08
|
124,86
|
| 14/08/2026 |
4.102.334 |
1,31%
|
122,77
|
122,36
|
124,96
|
123,81
|
| 13/08/2026 |
5.242.647 |
-2,37%
|
123,5969
|
121,4501
|
124,28
|
122,16
|
| 12/08/2026 |
4.374.637 |
-2,10%
|
125,72
|
123,70
|
125,83
|
125,22
|
| 11/08/2026 |
3.049.061 |
-3,32%
|
129,1387
|
127,66
|
129,2813
|
127,85
|
| 10/08/2026 |
4.510.732 |
3,08%
|
128,7757
|
128,12
|
132,57
|
132,32
|
| 07/08/2026 |
2.886.504 |
1,25%
|
127,41
|
126,075
|
128,62
|
128,41
|
| 06/08/2026 |
2.262.296 |
-1,40%
|
126,73
|
125,56
|
127,21
|
126,81
|
| 05/08/2026 |
4.136.819 |
-0,22%
|
130,54
|
128,22
|
130,99
|
128,53
|
| 04/08/2026 |
5.175.445 |
1,40%
|
126,36
|
125,72
|
129,62
|
128,99
|
| 03/08/2026 |
7.010.910 |
4,18%
|
127,69
|
126,04
|
129,50
|
127,30
|
| 31/07/2026 |
4.092.660 |
5,17%
|
113,94
|
121,17
|
122,585
|
122,25
|
| 30/07/2026 |
3.284.039 |
1,04%
|
114,17
|
112,94
|
116,32
|
116,32
|
| 29/07/2026 |
3.718.181 |
-0,19%
|
114,72
|
113,935
|
117,66
|
115,03
|
| 28/07/2026 |
2.720.490 |
0,24%
|
115,11
|
113,58
|
115,99
|
115,19
|
| 27/07/2026 |
3.830.338 |
2,34%
|
114,05
|
112,61
|
115,00
|
115,00
|
| 24/07/2026 |
2.203.660 |
-1,67%
|
112,092
|
111,6637
|
113,33
|
112,14
|
| 23/07/2026 |
3.939.409 |
-2,12%
|
115,15
|
113,10
|
116,41
|
114,06
|
| 22/07/2026 |
3.358.121 |
-1,21%
|
116,735
|
115,15
|
116,83
|
116,56
|
| 21/07/2026 |
4.510.145 |
-1,99%
|
118,7868
|
117,65
|
119,45
|
117,97
|
| 20/07/2026 |
7.223.042 |
4,67%
|
118,7799
|
117,88
|
121,855
|
120,34
|
| 17/07/2026 |
4.938.490 |
-2,04%
|
115,45
|
113,94
|
115,93
|
114,97
|
| 16/07/2026 |
4.331.337 |
-0,20%
|
118,69
|
117,415
|
119,9588
|
117,49
|
| 15/07/2026 |
10.064.358 |
4,72%
|
116,8185
|
116,8185
|
121,21
|
117,69
|
| 14/07/2026 |
3.917.076 |
-0,03%
|
112,63
|
111,255
|
113,35
|
112,32
|
| 13/07/2026 |
4.794.254 |
0,05%
|
112,31
|
111,82
|
114,20
|
112,35
|
| 10/07/2026 |
8.303.154 |
1,09%
|
113,5509
|
112,01
|
115,58
|
112,33
|
| 09/07/2026 |
6.428.508 |
2,03%
|
109,67
|
108,85
|
112,1595
|
111,14
|
| 08/07/2026 |
20.085.090 |
11,02%
|
106,87
|
105,65
|
109,82
|
108,98
|
| 07/07/2026 |
4.925.797 |
0,12%
|
97,0279
|
97,0279
|
99,74
|
98,14
|
| 06/07/2026 |
4.268.431 |
1,83%
|
97,00
|
96,375
|
98,03
|
97,91
|
| 02/07/2026 |
5.225.734 |
-1,84%
|
96,95
|
95,19
|
97,935
|
96,14
|
| 01/07/2026 |
5.154.182 |
2,15%
|
95,2945
|
95,2945
|
99,46
|
97,99
|
| 30/06/2026 |
6.028.595 |
0,67%
|
95,1491
|
94,36
|
96,96
|
95,98
|
| 29/06/2026 |
7.484.222 |
0,62%
|
96,00
|
94,40
|
97,47
|
95,51
|
| 26/06/2026 |
8.549.403 |
0,07%
|
92,09
|
91,81
|
95,72
|
94,81
|
| 25/06/2026 |
8.676.185 |
-4,73%
|
97,45
|
94,72
|
98,08
|
95,07
|
| 24/06/2026 |
7.712.884 |
-2,77%
|
100,8831
|
99,10
|
101,67
|
99,80
|
| 23/06/2026 |
5.250.607 |
-2,19%
|
101,87
|
101,75
|
103,535
|
102,60
|
| 18/06/2026 |
6.413.876 |
-0,27%
|
106,70
|
104,97
|
107,37
|
104,97
|
| 17/06/2026 |
5.305.971 |
-3,11%
|
109,26
|
107,41
|
110,57
|
107,44
|
| 16/06/2026 |
5.587.909 |
-1,40%
|
109,4996
|
109,05
|
111,25
|
110,97
|
| 15/06/2026 |
5.389.319 |
-0,28%
|
112,7318
|
112,11
|
113,82
|
112,55
|
| 12/06/2026 |
3.745.023 |
0,16%
|
112,5312
|
110,985
|
112,87
|
112,82
|
| 11/06/2026 |
6.880.250 |
-1,51%
|
110,14
|
109,66
|
112,77
|
112,69
|
| 10/06/2026 |
5.291.463 |
-3,48%
|
116,05
|
114,33
|
118,18
|
114,33
|
| 09/06/2026 |
5.909.444 |
-0,48%
|
122,00
|
118,39
|
122,42
|
119,70
|
| 08/06/2026 |
4.257.468 |
-0,79%
|
122,10
|
119,62
|
122,3595
|
120,07
|
| 05/06/2026 |
6.096.457 |
-4,01%
|
125,02
|
120,46
|
125,20
|
121,06
|
| 04/06/2026 |
3.519.543 |
-0,94%
|
126,57
|
125,95
|
128,17
|
125,95
|
| 03/06/2026 |
3.319.047 |
-2,60%
|
129,00
|
126,83
|
129,04
|
127,21
|
| 02/06/2026 |
6.543.908 |
4,34%
|
132,20
|
130,52
|
134,08
|
130,82
|
