Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
924.404 |
-2,34%
|
132,73
|
132,36
|
133,39
|
132,52
|
| 24/04/2026 |
4.357.418 |
3,34%
|
133,37
|
133,00
|
136,19
|
135,82
|
| 23/04/2026 |
5.045.558 |
-3,56%
|
133,65
|
129,62
|
133,87
|
131,70
|
| 22/04/2026 |
4.641.515 |
0,73%
|
136,49
|
135,38
|
137,33
|
136,42
|
| 21/04/2026 |
5.633.777 |
-3,48%
|
139,10
|
134,465
|
139,20
|
135,38
|
| 20/04/2026 |
3.675.511 |
-0,60%
|
140,35
|
138,8725
|
140,93
|
140,17
|
| 17/04/2026 |
5.910.749 |
1,75%
|
141,50
|
139,91
|
143,78
|
141,01
|
| 16/04/2026 |
8.391.298 |
4,01%
|
137,20
|
135,735
|
140,90
|
138,59
|
| 15/04/2026 |
4.156.734 |
1,43%
|
132,27
|
131,3822
|
133,59
|
133,28
|
| 14/04/2026 |
5.822.015 |
2,48%
|
128,30
|
128,30
|
132,8699
|
131,35
|
| 13/04/2026 |
2.631.502 |
0,29%
|
125,86
|
125,55
|
128,08
|
128,01
|
| 10/04/2026 |
4.937.362 |
-0,20%
|
129,00
|
127,05
|
129,76
|
127,33
|
| 09/04/2026 |
4.531.136 |
1,91%
|
124,88
|
123,96
|
127,78
|
127,68
|
| 08/04/2026 |
7.542.546 |
4,59%
|
127,99
|
124,86
|
129,34
|
125,32
|
| 07/04/2026 |
4.733.296 |
-2,09%
|
121,39
|
117,94
|
121,97
|
119,72
|
| 06/04/2026 |
2.059.471 |
0,32%
|
122,29
|
121,70
|
123,65
|
122,31
|
| 02/04/2026 |
3.714.288 |
-1,51%
|
120,01
|
120,00
|
122,8479
|
122,05
|
| 01/04/2026 |
4.613.964 |
-1,55%
|
125,30
|
123,12
|
126,39
|
123,73
|
| 31/03/2026 |
4.766.548 |
2,94%
|
122,3501
|
121,40
|
125,77
|
125,46
|
| 30/03/2026 |
2.977.874 |
-0,54%
|
123,13
|
121,55
|
123,78
|
121,98
|
| 27/03/2026 |
3.879.732 |
-2,17%
|
123,23
|
122,2301
|
124,42
|
122,69
|
| 26/03/2026 |
4.598.954 |
-3,40%
|
126,17
|
124,59
|
127,02
|
125,41
|
| 25/03/2026 |
6.427.110 |
3,67%
|
129,0593
|
128,36
|
130,65
|
129,87
|
| 24/03/2026 |
3.958.320 |
-0,46%
|
124,4751
|
123,98
|
125,75
|
125,48
|
| 23/03/2026 |
6.957.688 |
3,01%
|
124,46
|
123,14
|
127,27
|
126,06
|
| 20/03/2026 |
6.840.559 |
-1,99%
|
125,32
|
122,09
|
126,37
|
122,41
|
| 19/03/2026 |
18.284.019 |
-6,95%
|
124,07
|
121,22
|
126,92
|
124,90
|
| 18/03/2026 |
7.762.066 |
-1,57%
|
138,6684
|
134,37
|
139,16
|
134,43
|
| 17/03/2026 |
4.524.981 |
0,07%
|
138,23
|
135,97
|
138,23
|
136,57
|
| 16/03/2026 |
4.642.732 |
0,97%
|
139,40
|
136,50
|
139,60
|
136,71
|
| 13/03/2026 |
3.143.364 |
0,77%
|
135,9003
|
134,70
|
137,13
|
135,21
|
| 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
|
