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 > >>
06/10/2023	6.442.541	2,85%	84,25	84,00	86,515	86,05
05/10/2023	4.632.897	-0,58%	84,35	82,4712	83,71	83,59
04/10/2023	3.802.350	-0,57%	84,52	83,6501	84,5353	84,06
03/10/2023	5.198.937	-2,27%	84,52	83,95	85,00	84,57
02/10/2023	3.862.978	-0,25%	87,29	85,89	87,105	86,52
29/09/2023	4.555.144	1,40%	87,29	86,59	87,95	86,74
28/09/2023	4.571.464	-0,45%	84,93	84,305	85,8899	85,80
27/09/2023	3.389.028	0,15%	86,29	85,305	86,55	86,04
26/09/2023	4.089.211	-1,54%	86,44	85,70	87,07	85,875
25/09/2023	4.200.275	-1,25%	85,835	85,77	87,2381	87,20
22/09/2023	11.991.812	4,92%	83,87	87,11	88,875	88,25
21/09/2023	4.730.901	-1,85%	86,97	83,87	84,75	84,15
20/09/2023	4.310.260	-1,57%	86,97	85,655	87,495	85,74
19/09/2023	4.317.086	0,41%	86,12	86,08	87,72	87,38
18/09/2023	3.989.247	-0,06%	86,125	85,395	87,17	87,02
15/09/2023	4.600.456	-1,09%	87,60	86,7838	88,22	87,04
14/09/2023	4.307.237	0,51%	88,56	87,44	88,544	88,09
13/09/2023	4.390.773	-0,44%	87,94	87,39	88,27	87,91
12/09/2023	4.964.780	-0,32%	89,68	88,255	89,96	88,43
11/09/2023	7.617.938	-1,49%	89,68	87,71	90,34	88,71
08/09/2023	4.723.176	0,12%	89,73	88,73	90,30	90,08
07/09/2023	9.287.332	-4,78%	94,15	88,955	91,87	89,94
06/09/2023	4.729.367	0,00%	94,15	94,13	95,80	94,65
05/09/2023	4.716.067	-0,16%	92,98	94,07	95,3921	94,86
04/09/2023	8.119.435	2,31%	92,98	94,52	96,68	95,05
01/09/2023	8.119.435	2,31%	92,98	94,52	96,68	95,05
31/08/2023	5.847.451	-0,85%	92,44	92,16	93,36	92,85
30/08/2023	6.447.839	-0,28%	92,44	92,47	94,2499	93,7714
29/08/2023	8.111.100	1,87%	93,50	92,35	94,095	93,965
28/08/2023	7.568.523	2,57%	89,04	90,51	92,77	92,13
25/08/2023	5.215.192	0,73%	89,04	88,27	90,04	89,76
24/08/2023	4.914.750	-0,65%	90,59	89,04	90,92	89,255
23/08/2023	5.198.772	2,06%	88,38	88,32	90,59	89,89
22/08/2023	5.047.878	-0,52%	87,60	87,86	89,49	88,11
21/08/2023	5.789.202	0,66%	87,60	87,22	88,82	88,61
18/08/2023	9.701.781	-2,89%	91,745	86,81	88,36	88,0301
17/08/2023	7.165.065	1,75%	91,745	90,26	91,85	90,68
16/08/2023	11.478.159	-2,83%	93,005	88,29	90,50	89,00
15/08/2023	7.355.614	-2,00%	93,005	90,7446	93,01	91,595
14/08/2023	7.869.861	-2,29%	94,21	92,53	94,45	93,5315
11/08/2023	13.327.119	-3,54%	97,24	94,34	97,605	95,70
10/08/2023	29.605.405	4,60%	98,21	97,12	101,8399	99,21
09/08/2023	9.197.519	0,72%	96,10	94,08	96,30	94,90
08/08/2023	6.049.386	-2,18%	97,77	92,9218	94,475	94,46
07/08/2023	5.032.821	-0,36%	97,77	95,05	97,92	96,55
04/08/2023	5.202.319	-0,66%	97,77	96,69	98,48	96,94
03/08/2023	6.891.315	2,70%	97,745	96,59	98,49	97,64
02/08/2023	8.939.515	-5,00%	97,745	94,56	97,74	95,095
01/08/2023	6.522.682	-2,01%	99,89	99,30	101,16	100,11
31/07/2023	8.441.040	1,53%	99,82	99,74	102,50	102,09
28/07/2023	14.527.450	5,35%	94,96	97,96	101,22	100,55
27/07/2023	8.605.384	-1,61%	94,96	95,1612	97,95	95,575
26/07/2023	7.254.350	2,24%	94,96	94,84	97,545	97,11
25/07/2023	11.862.927	-1,34%	98,17	94,61	98,48	95,06
24/07/2023	16.448.066	4,43%	92,06	91,30	97,4686	96,255
21/07/2023	4.854.111	0,07%	92,95	91,54	93,23	91,96
20/07/2023	5.696.222	-0,19%	91,69	91,35	93,12	91,9188
19/07/2023	7.238.732	0,98%	91,50	92,095	94,71	92,09
18/07/2023	9.514.366	-2,53%	91,50	90,15	92,21	91,05
17/07/2023	7.648.881	-1,30%	92,33	91,04	93,55	93,33
14/07/2023	8.500.958	-2,25%	95,03	94,24	96,0899	94,44
13/07/2023	11.022.771	2,71%	95,03	94,60	97,005	96,55
12/07/2023	11.038.158	2,40%	94,19	92,55	95,02	93,99
11/07/2023	9.297.857	1,22%	90,02	89,01	92,31	91,66
10/07/2023	12.389.901	0,02%	90,02	89,60	92,03	90,57
07/07/2023	22.245.720	8,14%	86,76	86,65	91,57	90,66
06/07/2023	5.758.678	-0,69%	83,17	82,67	83,95	83,72
05/07/2023	4.932.790	0,29%	83,97	82,82	84,69	84,315
04/07/2023	4.938.738	0,97%	84,90	84,00	85,635	84,16
03/07/2023	4.937.478	1,00%	84,90	84,00	85,635	84,18
30/06/2023	5.351.643	-0,39%	83,14	82,46	84,23	83,225
29/06/2023	5.374.717	-1,18%	83,35	83,009	83,99	83,59
28/06/2023	6.243.747	-2,77%	86,92	84,38	85,71	84,72
27/06/2023	5.974.272	2,02%	86,92	86,715	87,615	87,20
26/06/2023	4.436.382	0,91%	85,20	85,21	86,71	85,69
23/06/2023	5.757.553	-2,24%	85,93	84,37	85,938	84,94
22/06/2023	4.468.291	0,06%	86,74	85,325	87,315	86,82
21/06/2023	6.698.779	-1,32%	87,38	86,62	89,16	86,77
20/06/2023	10.288.497	-4,45%	89,87	87,32	90,13	88,00
19/06/2023	12.284.912	-0,15%	93,96	91,52	94,27	92,065
16/06/2023	12.284.912	-0,15%	93,96	91,52	94,27	92,065
15/06/2023	11.418.108	3,04%	91,49	90,60	92,77	92,08
14/06/2023	9.400.052	2,14%	87,97	87,71	90,12	89,38
13/06/2023	8.188.661	1,97%	87,97	87,2576	89,22	87,555
12/06/2023	4.951.092	0,42%	86,01	85,64	87,29	85,86
09/06/2023	5.838.033	-0,72%	86,13	85,065	86,8377	85,52
08/06/2023	4.818.138	1,00%	85,33	85,25	86,95	86,13
07/06/2023	5.551.558	-1,67%	85,72	85,09	86,95	85,251
06/06/2023	8.236.754	2,76%	83,59	83,37	87,06	86,73
05/06/2023	4.294.590	0,14%	83,99	83,24	84,57	84,385
02/06/2023	7.565.320	1,53%	85,09	84,14	86,03	84,27
01/06/2023	10.476.778	4,31%	79,37	79,40	84,00	82,98
31/05/2023	9.022.399	-2,80%	80,12	78,17	80,70	84,64
30/05/2023	9.022.399	-2,80%	80,12	78,17	80,70	78,6997
29/05/2023	7.264.201	3,00%	79,90	78,40	81,5655	81,14
26/05/2023	7.264.201	3,00%	79,90	78,40	81,5655	81,14
25/05/2023	8.935.433	-3,01%	82,165	78,12	80,71	78,77
24/05/2023	6.124.232	-2,02%	82,165	80,88	82,60	81,21
23/05/2023	7.714.885	-3,69%	84,22	82,70	84,975	82,92
22/05/2023	6.600.902	2,57%	83,85	85,65	87,48	86,14