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 > >>
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
28-12-2023	10.354.813	1,54%	76,17	76,98	77,79	77,285
27-12-2023	7.935.449	0,34%	76,15	74,99	76,44	76,11
26-12-2023	7.524.796	0,73%	76,15	75,24	76,9687	75,83
22-12-2023	10.365.389	-1,26%	74,90	74,42	75,68	75,30
21-12-2023	10.450.098	3,95%	74,90	74,355	76,29	76,25
20-12-2023	11.487.722	-1,24%	74,53	73,33	75,295	73,4683
19-12-2023	11.372.504	2,17%	71,48	74,22	76,01	75,44
18-12-2023	8.863.164	-0,91%	71,48	73,21	74,23	73,83
15-12-2023	15.591.392	2,83%	71,48	73,32	75,54	74,56
14-12-2023	12.196.151	1,47%	71,48	71,48	73,24	72,51
13-12-2023	10.647.382	0,13%	70,91	70,125	71,4765	71,48
12-12-2023	6.649.922	0,06%	70,51	70,9313	71,955	71,41
11-12-2023	8.467.439	-1,07%	70,51	70,09	71,61	71,37
08-12-2023	7.670.046	-0,30%	71,51	71,83	72,44	72,115
07-12-2023	9.276.924	1,22%	71,51	71,445	72,37	72,36
06-12-2023	14.812.187	-1,09%	73,01	71,49	72,95	71,595
05-12-2023	9.509.374	-0,87%	73,01	71,93	72,70	72,395
04-12-2023	8.826.392	-1,35%	73,01	72,49	73,575	72,99
01-12-2023	12.020.885	-1,19%	73,01	72,13	74,135	73,99
30-11-2023	8.569.762	0,34%	75,01	74,01	74,94	74,92
29-11-2023	15.228.253	-2,59%	75,01	74,425	75,456	74,7494
28-11-2023	11.944.834	-1,01%	78,27	75,2699	76,8399	76,75
27-11-2023	9.202.320	-1,22%	78,27	77,09	77,835	77,53
24-11-2023	5.790.610	-0,58%	78,27	78,17	79,07	78,50
23-11-2023	9.147.114	-0,03%	77,885	78,135	79,71	78,92
22-11-2023	9.078.162	0,01%	77,885	78,135	79,71	78,95
21-11-2023	9.838.067	0,63%	77,885	77,60	79,275	78,95
20-11-2023	14.747.960	1,12%	76,97	75,60	78,74	78,47
17-11-2023	18.122.951	-1,91%	77,06	76,75	78,465	77,60
16-11-2023	32.112.751	-9,14%	79,55	78,2305	80,77	79,11
15-11-2023	14.403.825	3,83%	86,95	85,89	87,828	87,08
14-11-2023	9.842.399	1,99%	82,78	82,32	84,53	83,90
13-11-2023	5.160.282	-0,57%	82,75	82,08	83,315	82,2817
10-11-2023	4.318.652	0,02%	84,58	81,66	82,865	82,75
09-11-2023	4.701.303	-2,37%	84,58	82,475	84,69	82,79
08-11-2023	3.416.719	-0,70%	84,62	84,49	85,7298	84,81
07-11-2023	3.928.328	-0,06%	86,55	84,11	85,66	85,31
06-11-2023	4.279.427	0,06%	86,55	85,23	86,72	85,36
03-11-2023	6.719.337	2,31%	84,96	84,50	86,075	85,34
02-11-2023	4.389.402	1,09%	81,79	83,03	83,93	83,38
01-11-2023	3.631.636	-0,11%	81,79	81,24	82,475	82,45
31-10-2023	4.527.621	-0,83%	81,98	80,88	82,53	82,45
30-10-2023	3.604.737	0,37%	83,64	82,87	84,24	83,13
27-10-2023	3.470.903	0,23%	83,89	82,525	84,12	82,70
26-10-2023	5.971.563	1,69%	81,30	81,205	83,09	82,40
25-10-2023	4.984.898	-2,04%	81,30	80,78	81,99	81,18
24-10-2023	7.663.930	2,96%	79,46	80,465	83,32	82,89
23-10-2023	4.353.178	0,71%	79,46	79,02	80,9262	80,51
20-10-2023	6.059.028	-2,21%	80,22	79,783	80,85	79,81
19-10-2023	5.632.608	-1,82%	82,96	81,12	82,395	81,50
18-10-2023	4.113.738	-1,03%	82,63	82,76	83,73	83,05
17-10-2023	3.676.954	-0,47%	83,66	82,57	84,35	83,91
16-10-2023	4.013.780	0,39%	83,66	82,63	84,96	84,35
13-10-2023	4.812.344	-0,58%	87,58	83,77	85,49	84,02
12-10-2023	6.835.811	-3,73%	87,58	84,20	87,65	84,51
11-10-2023	4.932.345	0,73%	85,58	87,15	88,7963	87,81
10-10-2023	6.107.597	2,79%	83,97	85,57	87,74	87,22
09-10-2023	4.605.305	-1,44%	83,97	83,57	85,20	84,82