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 > >>
20/05/2024	0	2,07%	87,63	86,83	90,46	88,49
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
27/02/2024	7.308.221	1,53%	77,53	77,25	78,05	77,68
26/02/2024	7.047.608	0,71%	75,62	75,34	76,5688	76,5003
23/02/2024	6.020.067	-0,21%	76,46	75,15	76,935	75,96
22/02/2024	7.955.865	0,71%	75,10	75,00	76,35	76,12
21/02/2024	11.804.249	3,34%	74,47	74,07	76,39	75,58
20/02/2024	6.895.940	-1,04%	75,00	72,18	73,67	73,1381
19/02/2024	2.011.582	0,00%	75,00	73,90	75,365	73,91
16/02/2024	2.011.582	0,71%	75,00	73,90	75,365	73,91
15/02/2024	5.964.757	0,57%	72,27	73,0846	74,1399	73,81
14/02/2024	5.752.402	2,37%	72,27	72,23	73,39	73,30
13/02/2024	6.486.691	-2,20%	70,89	71,425	73,03	71,53
12/02/2024	9.212.986	1,56%	70,89	72,32	74,125	73,14
09/02/2024	9.976.667	1,65%	70,89	70,43	72,09	71,95
08/02/2024	17.465.407	-3,92%	73,19	70,65	72,059	70,75
07/02/2024	27.573.307	-5,91%	73,19	73,15	76,1617	73,605
06/02/2024	18.862.771	4,85%	73,19	75,7901	78,33	78,25
05/02/2024	14.194.125	3,89%	73,19	71,865	75,15	74,645
02/02/2024	9.552.593	-0,84%	73,19	71,05	72,23	71,85
01/02/2024	7.467.344	0,34%	73,19	72,12	73,47	72,415
31/01/2024	8.036.016	-0,29%	71,54	71,495	72,94	72,11
30/01/2024	9.052.403	-1,62%	72,41	71,99	73,065	72,39
29/01/2024	9.413.204	-0,68%	74,68	72,83	74,81	73,51
26/01/2024	10.325.184	0,26%	75,20	72,92	74,72	74,04
25/01/2024	12.392.261	-1,80%	75,20	73,522	75,50	73,85
24/01/2024	19.252.472	1,58%	75,28	74,28	75,61	75,19
23/01/2024	29.657.232	7,74%	72,74	72,55	74,50	73,94
22/01/2024	13.402.037	-1,20%	67,25	66,635	68,7381	68,59
19/01/2024	16.749.281	1,98%	67,27	66,92	69,905	69,40
18/01/2024	9.991.271	-1,20%	68,66	67,98	69,05	68,10
17/01/2024	11.241.576	-0,75%	70,04	67,26	69,00	68,94
16/01/2024	13.354.527	-3,34%	70,04	68,66	70,52	69,44
15/01/2024	7.962.207	-0,75%	72,62	71,81	73,42	71,84
12/01/2024	7.962.207	-0,75%	72,62	71,81	73,42	71,84
11/01/2024	8.808.378	1,31%	72,60	71,52	73,13	72,345
10/01/2024	10.013.489	-0,83%	71,39	71,045	71,775	71,42
09/01/2024	11.058.918	-1,18%	71,24	70,96	72,12	72,02
08/01/2024	10.853.336	-0,14%	71,24	70,925	73,06	72,91
05/01/2024	10.803.013	-2,22%	73,87	72,8648	73,94	73,00
04/01/2024	8.588.461	-2,52%	74,44	74,4445	75,71	74,66
03/01/2024	10.488.212	2,43%	74,44	74,07	76,71	76,58
02/01/2024	11.652.739	-3,54%	76,15	74,19	76,04	74,77
29/12/2023	7.577.820	0,35%	77,06	76,54	77,635	77,51