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 > >>
22/11/2024	10.117.179	-3,02%	83,62	81,81	83,68	82,9978
21/11/2024	15.869.218	-1,37%	86,98	85,445	87,0395	85,58
20/11/2024	15.174.535	-0,39%	87,04	86,50	87,54	86,77
19/11/2024	19.289.022	-2,51%	87,16	86,8184	87,94	87,11
18/11/2024	13.513.838	0,86%	88,90	87,85	89,50	89,35
15/11/2024	31.018.266	-2,20%	90,20	87,23	90,70	88,59
14/11/2024	16.946.771	-1,54%	90,89	90,01	91,555	90,58
13/11/2024	12.874.522	0,24%	92,55	91,28	92,87	92,00
12/11/2024	21.641.878	-3,82%	92,68	91,03	93,33	91,78
11/11/2024	12.556.730	1,31%	96,16	95,045	96,80	95,42
08/11/2024	24.879.795	-5,94%	96,11	93,69	96,38	94,19
07/11/2024	16.340.404	3,53%	99,26	99,18	101,10	100,14
06/11/2024	18.162.861	-2,50%	95,80	94,76	97,32	96,73
05/11/2024	10.804.152	0,82%	99,97	98,955	101,09	99,21
04/11/2024	8.681.889	0,84%	98,82	98,36	99,88	98,40
01/11/2024	8.501.018	-0,41%	98,22	97,42	98,2999	97,58
31/10/2024	8.379.347	-0,73%	97,80	96,755	98,10	97,98
30/10/2024	10.179.903	-1,13%	98,215	97,58	99,80	98,70
29/10/2024	13.685.370	-0,10%	101,45	99,53	101,45	99,83
28/10/2024	16.044.384	2,58%	99,03	98,78	101,05	99,93
25/10/2024	16.977.095	1,10%	98,30	97,05	98,90	97,42
24/10/2024	13.602.870	-1,67%	96,79	95,52	97,41	96,36
23/10/2024	13.638.151	-2,45%	100,165	97,735	100,22	98,00
22/10/2024	20.650.129	-0,45%	100,01	99,80	101,89	100,46
21/10/2024	10.328.625	-1,48%	100,475	100,115	101,65	100,91
18/10/2024	20.824.610	2,36%	103,365	101,66	103,365	102,43
17/10/2024	15.808.247	-2,06%	101,25	99,55	101,45	100,07
16/10/2024	16.432.574	0,32%	102,505	101,78	103,85	102,17
15/10/2024	28.942.615	-5,54%	103,99	101,64	104,41	101,84
14/10/2024	21.351.601	-2,12%	108,31	106,92	110,08	107,81
11/10/2024	18.042.614	0,79%	108,05	107,22	111,05	110,14
10/10/2024	19.736.630	1,29%	108,98	107,48	110,84	109,28
09/10/2024	28.792.997	-1,63%	105,80	105,62	109,38	107,89
08/10/2024	37.414.363	-6,67%	110,10	108,04	110,76	109,68
07/10/2024	38.404.022	2,61%	117,45	113,37	117,82	117,52
04/10/2024	25.699.080	1,50%	115,665	113,75	115,73	114,53
03/10/2024	29.266.952	-2,09%	110,90	110,63	114,09	112,84
02/10/2024	53.732.816	2,23%	115,31	112,22	116,57	115,25
01/10/2024	44.505.025	6,24%	106,42	106,15	112,79	112,74
30/09/2024	58.695.541	-1,13%	111,72	106,105	112,22	106,12
27/09/2024	50.075.194	2,15%	105,97	105,73	109,43	107,33
26/09/2024	67.261.624	10,07%	102,69	101,76	105,97	105,07
25/09/2024	18.816.624	-1,78%	94,38	94,06	96,18	95,46
24/09/2024	47.423.157	7,88%	96,07	94,40	97,50	97,19
23/09/2024	2.607.503	2,04%	89,50	89,50	91,145	90,09
20/09/2024	1.641.294	-0,23%	89,04	88,05	89,51	88,29
19/09/2024	18.618.354	4,82%	87,625	86,95	88,565	88,49
18/09/2024	7.858.842	-0,33%	84,85	84,04	85,00	84,42
17/09/2024	10.113.889	1,32%	84,82	84,63	85,77	84,70
16/09/2024	11.298.241	-1,29%	84,035	83,26	84,38	83,60
13/09/2024	1.085.407	-0,94%	84,45	83,83	84,89	84,69
12/09/2024	10.781.344	0,80%	85,03	84,86	85,6801	85,49
11/09/2024	11.551.734	1,21%	83,575	83,50	84,84	84,81
10/09/2024	15.327.768	2,90%	83,80	82,715	84,30	83,80
09/09/2024	10.434.425	0,32%	80,93	80,3199	81,625	81,44
06/09/2024	1.722.994	-1,52%	82,17	81,17	82,61	81,18
05/09/2024	8.461.044	-0,05%	82,105	82,00	83,01	82,43
04/09/2024	11.114.067	0,24%	82,87	82,30	83,40	82,47
03/09/2024	11.638.188	-1,28%	81,78	81,70	83,02	82,27
02/09/2024	2.931.542	0,00%	84,59	82,58	84,71	83,34
30/08/2024	2.931.542	2,86%	84,59	82,58	84,71	83,34
29/08/2024	14.154.155	1,76%	81,24	80,46	81,465	81,02
28/08/2024	14.024.406	-2,25%	81,125	79,205	81,2799	79,62
27/08/2024	9.026.068	-0,38%	82,27	81,27	82,65	81,45
26/08/2024	29.321.676	-4,27%	81,89	80,3703	82,305	81,76
23/08/2024	2.533.534	2,95%	84,97	84,36	85,79	85,41
22/08/2024	9.728.952	-0,68%	83,50	81,83	83,79	82,96
21/08/2024	14.689.960	3,07%	81,85	81,71	83,80	83,53
20/08/2024	17.880.059	-3,42%	82,46	80,775	82,60	81,04
19/08/2024	14.750.992	0,88%	83,98	83,49	84,90	83,91
16/08/2024	3.116.967	4,58%	82,46	81,98	84,15	83,18
15/08/2024	31.619.351	0,09%	77,90	77,74	81,88	79,54
14/08/2024	18.058.094	-2,01%	80,55	78,07	80,98	79,47
13/08/2024	9.365.727	0,24%	80,965	80,68	81,40	81,10
12/08/2024	12.127.711	1,15%	80,59	80,23	81,50	80,91
09/08/2024	959.613	-0,40%	79,90	79,20	80,21	79,99
08/08/2024	14.004.330	3,19%	78,85	78,75	80,31	80,31
07/08/2024	9.693.911	-0,09%	78,92	77,46	78,94	77,83
06/08/2024	12.128.907	1,20%	76,51	76,51	78,85	77,90
05/08/2024	16.143.255	-0,61%	74,03	73,87	77,255	76,98
02/08/2024	1.626.330	-0,68%	76,00	75,77	77,47	77,45
01/08/2024	8.559.620	-1,10%	78,77	77,84	79,36	77,98
31/07/2024	12.178.625	1,09%	79,33	78,34	80,015	78,85
30/07/2024	8.431.939	-0,79%	78,22	77,70	78,79	78,00
29/07/2024	17.364.101	2,73%	78,46	78,205	79,40	78,62
26/07/2024	1.327.839	1,50%	75,00	74,56	76,77	76,53
25/07/2024	8.172.638	-0,53%	75,37	75,13	76,215	75,40
24/07/2024	7.924.719	-0,39%	76,15	75,72	77,06	75,80
23/07/2024	7.997.090	-0,71%	75,675	75,44	76,32	76,10
22/07/2024	9.166.842	1,82%	76,83	76,26	77,19	76,64
19/07/2024	1.115.047	-1,66%	75,55	75,185	76,04	75,27
18/07/2024	11.108.627	-0,65%	77,36	76,3649	78,32	76,54
17/07/2024	10.815.545	-1,71%	77,86	76,49	77,95	77,04
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