Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
7.881.995 |
4,43%
|
160,43
|
159,41
|
164,8499
|
164,26
|
| 28/11/2025 |
3.660.101 |
-0,37%
|
155,50
|
146,5017
|
167,4247
|
157,30
|
| 26/11/2025 |
11.612.186 |
0,38%
|
158,42
|
150,38
|
161,45
|
157,60
|
| 25/11/2025 |
14.096.264 |
-2,20%
|
165,11
|
156,15
|
166,30
|
157,01
|
| 24/11/2025 |
10.233.052 |
5,28%
|
159,66
|
158,70
|
161,4899
|
160,73
|
| 21/11/2025 |
7.623.581 |
-0,15%
|
152,68
|
148,64
|
156,00
|
152,93
|
| 20/11/2025 |
6.806.314 |
-3,53%
|
159,60
|
153,00
|
161,39
|
153,28
|
| 19/11/2025 |
3.826.529 |
-0,48%
|
159,60
|
158,00
|
161,10
|
158,89
|
| 18/11/2025 |
6.188.347 |
1,34%
|
157,45
|
156,70
|
161,28
|
159,72
|
| 17/11/2025 |
8.819.226 |
2,56%
|
157,89
|
156,90
|
161,025
|
157,71
|
| 14/11/2025 |
20.683.761 |
-3,74%
|
157,22
|
151,78
|
162,62
|
153,80
|
| 13/11/2025 |
9.145.325 |
1,17%
|
163,61
|
158,5034
|
164,20
|
159,84
|
| 12/11/2025 |
8.032.279 |
-1,80%
|
161,49
|
137,60
|
161,49
|
157,91
|
| 11/11/2025 |
6.032.762 |
-3,01%
|
164,30
|
160,16
|
165,56
|
160,80
|
| 10/11/2025 |
5.144.697 |
-0,27%
|
167,92
|
163,64
|
167,9948
|
165,89
|
| 07/11/2025 |
5.178.914 |
-0,89%
|
163,30
|
161,2162
|
166,34
|
166,34
|
| 06/11/2025 |
6.135.519 |
1,76%
|
169,15
|
164,82
|
170,55
|
167,61
|
| 05/11/2025 |
4.618.185 |
0,31%
|
164,91
|
163,60
|
166,88
|
164,82
|
| 04/11/2025 |
4.911.034 |
-2,02%
|
162,50
|
162,20
|
167,69
|
164,30
|
| 03/11/2025 |
5.240.445 |
-1,72%
|
168,16
|
165,585
|
168,91
|
167,69
|
| 31/10/2025 |
6.804.687 |
-2,06%
|
170,52
|
167,47
|
171,45
|
170,43
|
| 30/10/2025 |
4.845.844 |
-3,36%
|
173,8699
|
173,57
|
176,3803
|
173,93
|
| 29/10/2025 |
5.631.435 |
1,86%
|
180,37
|
177,88
|
182,49
|
179,97
|
| 28/10/2025 |
5.730.407 |
-1,49%
|
177,29
|
175,24
|
179,36
|
176,72
|
| 27/10/2025 |
5.678.597 |
2,69%
|
179,679
|
177,6204
|
180,30
|
179,45
|
| 24/10/2025 |
5.897.516 |
1,35%
|
174,1664
|
173,3623
|
176,4347
|
174,70
|
| 23/10/2025 |
6.642.939 |
3,62%
|
168,5499
|
168,29
|
173,24
|
171,90
|
| 22/10/2025 |
7.721.977 |
-0,60%
|
166,8299
|
163,58
|
169,67
|
165,86
|
| 21/10/2025 |
8.282.008 |
-3,83%
|
170,7293
|
166,42
|
170,93
|
166,67
|
| 20/10/2025 |
10.499.369 |
3,94%
|
167,10
|
165,79
|
174,965
|
173,47
|
| 17/10/2025 |
8.598.133 |
1,19%
|
162,75
|
161,15
|
169,085
|
167,05
|
| 16/10/2025 |
6.006.326 |
-0,49%
|
166,6587
|
164,45
|
168,28
|
165,09
|
| 15/10/2025 |
7.826.816 |
1,87%
|
167,50
|
164,60
|
168,10
|
165,91
|
| 14/10/2025 |
9.479.979 |
-2,31%
|
161,05
|
160,00
|
166,50
|
162,86
|
| 13/10/2025 |
12.538.730 |
4,91%
|
167,80
|
165,03
|
168,79
|
166,81
|
| 10/10/2025 |
26.988.009 |
-8,59%
|
170,12
|
157,255
|
172,93
|
159,01
|
| 09/10/2025 |
10.978.216 |
-4,09%
|
178,32
|
172,30
|
178,73
|
173,68
|
| 08/10/2025 |
7.929.642 |
-0,12%
|
181,52
|
177,30
|
182,09
|
181,12
|
| 07/10/2025 |
7.881.541 |
-3,21%
|
187,50
|
180,44
|
188,66
|
181,33
|
| 06/10/2025 |
4.882.613 |
-0,44%
|
185,86
|
185,86
|
189,61
|
187,22
|
| 03/10/2025 |
7.186.760 |
-0,69%
|
190,2899
|
187,1351
|
191,07
|
188,03
|
| 02/10/2025 |
12.778.050 |
3,59%
|
187,88
|
185,21
|
192,6677
|
189,34
|
| 01/10/2025 |
7.738.645 |
2,27%
|
179,53
|
178,88
|
183,08
|
182,78
|
| 30/09/2025 |
9.184.728 |
-0,68%
|
181,936
|
177,10
|
182,148
|
178,73
|
| 29/09/2025 |
10.620.307 |
4,65%
|
178,20
|
177,59
|
181,344
|
179,90
|
| 26/09/2025 |
8.016.454 |
-2,04%
|
172,35
|
169,70
|
173,54
|
171,91
|
| 25/09/2025 |
10.567.251 |
-0,57%
|
174,02
|
170,435
|
175,77
|
175,47
|
| 24/09/2025 |
27.753.798 |
8,20%
|
176,2501
|
175,04
|
180,16
|
176,44
|
| 23/09/2025 |
8.803.695 |
-0,71%
|
165,36
|
162,80
|
167,82
|
163,08
|
| 22/09/2025 |
8.715.482 |
0,89%
|
163,92
|
163,0301
|
167,435
|
164,25
|
| 19/09/2025 |
8.811.865 |
0,20%
|
164,30
|
162,62
|
166,2385
|
162,81
|
| 18/09/2025 |
9.975.330 |
-2,31%
|
162,58
|
161,30
|
164,79
|
162,48
|
| 17/09/2025 |
15.776.397 |
2,23%
|
166,32
|
163,26
|
167,32
|
166,17
|
| 16/09/2025 |
13.846.091 |
2,62%
|
158,5407
|
157,60
|
163,00
|
162,21
|
| 15/09/2025 |
11.956.896 |
1,92%
|
159,44
|
156,7301
|
159,70
|
158,04
|
