Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
10.765.219 |
-0,26%
|
154,39
|
152,06
|
155,46
|
155,06
|
| 11/09/2025 |
28.932.236 |
8,09%
|
148,60
|
147,86
|
156,8486
|
155,44
|
| 10/09/2025 |
9.531.277 |
-2,18%
|
145,45
|
143,23
|
145,92
|
143,93
|
| 09/09/2025 |
18.746.765 |
4,19%
|
145,35
|
144,65
|
148,00
|
147,10
|
| 08/09/2025 |
10.269.117 |
4,15%
|
140,50
|
138,7685
|
141,2191
|
141,20
|
| 05/09/2025 |
10.445.243 |
3,56%
|
134,95
|
132,70
|
135,61
|
135,58
|
| 04/09/2025 |
13.575.295 |
-4,03%
|
133,36
|
130,07
|
134,225
|
130,92
|
| 03/09/2025 |
8.963.595 |
-1,43%
|
136,95
|
135,58
|
137,77
|
136,45
|
| 02/09/2025 |
21.935.307 |
2,63%
|
135,099
|
133,07
|
138,829
|
138,55
|
| 29/08/2025 |
45.512.519 |
12,91%
|
127,81
|
127,66
|
136,64
|
135,00
|
| 28/08/2025 |
7.219.515 |
-2,14%
|
119,60
|
117,60
|
121,25
|
119,57
|
| 27/08/2025 |
6.411.937 |
-1,66%
|
121,839
|
120,79
|
122,515
|
122,23
|
| 26/08/2025 |
4.257.491 |
-0,11%
|
125,396
|
123,72
|
125,99
|
124,19
|
| 25/08/2025 |
6.108.793 |
1,12%
|
125,99
|
123,50
|
126,73
|
124,35
|
| 22/08/2025 |
6.287.307 |
4,10%
|
120,75
|
120,31
|
123,40
|
122,94
|
| 21/08/2025 |
3.608.013 |
-1,16%
|
118,28
|
117,51
|
119,27
|
118,09
|
| 20/08/2025 |
3.341.432 |
-0,42%
|
119,77
|
118,67
|
120,80
|
119,49
|
| 19/08/2025 |
4.280.710 |
-1,14%
|
121,46
|
119,99
|
122,58
|
119,99
|
| 18/08/2025 |
4.159.917 |
0,12%
|
121,91
|
120,90
|
123,15
|
121,40
|
| 15/08/2025 |
5.662.188 |
-0,88%
|
120,95
|
120,68
|
122,1888
|
121,26
|
| 14/08/2025 |
7.778.968 |
-3,61%
|
123,90
|
121,35
|
123,90
|
122,28
|
| 13/08/2025 |
9.791.967 |
3,73%
|
126,53
|
125,08
|
127,93
|
126,86
|
| 12/08/2025 |
6.236.835 |
3,31%
|
118,70
|
118,10
|
122,79
|
122,42
|
| 11/08/2025 |
6.386.936 |
-1,43%
|
120,25
|
118,12
|
121,30
|
118,64
|
| 08/08/2025 |
4.923.236 |
-0,50%
|
118,80
|
118,67
|
120,70
|
120,36
|
| 07/08/2025 |
4.452.738 |
0,08%
|
121,32
|
119,67
|
122,275
|
120,96
|
| 06/08/2025 |
6.116.030 |
3,26%
|
118,96
|
117,775
|
121,275
|
120,86
|
| 05/08/2025 |
2.753.076 |
-0,39%
|
118,01
|
116,8712
|
118,62
|
117,04
|
| 04/08/2025 |
3.484.383 |
0,36%
|
118,35
|
116,86
|
119,49
|
117,50
|
| 01/08/2025 |
6.221.909 |
-2,95%
|
118,03
|
116,11
|
118,3699
|
117,07
|
| 31/07/2025 |
6.764.121 |
2,80%
|
117,99
|
117,52
|
121,3382
|
120,63
|
| 30/07/2025 |
6.828.118 |
-1,72%
|
119,06
|
116,87
|
119,5897
|
117,38
|
| 29/07/2025 |
6.589.053 |
-2,25%
|
122,05
|
119,05
|
123,45
|
119,36
|
| 28/07/2025 |
5.768.762 |
1,95%
|
121,90
|
121,53
|
123,45
|
122,15
|
| 25/07/2025 |
3.370.132 |
-0,94%
|
121,85
|
119,35
|
123,99
|
120,03
|
| 24/07/2025 |
6.104.838 |
-1,04%
|
122,73
|
120,45
|
123,99
|
121,15
|
| 23/07/2025 |
6.768.294 |
1,58%
|
120,44
|
119,00
|
123,865
|
122,58
|
| 22/07/2025 |
6.388.303 |
0,37%
|
119,93
|
118,25
|
122,31
|
120,71
|
| 21/07/2025 |
7.151.370 |
-0,06%
|
119,87
|
118,33
|
122,30
|
120,27
|
| 18/07/2025 |
14.423.130 |
2,49%
|
115,04
|
114,86
|
122,16
|
120,23
|
| 17/07/2025 |
7.422.516 |
1,12%
|
115,50
|
114,0401
|
118,20
|
117,30
|
| 16/07/2025 |
6.881.408 |
-1,04%
|
114,60
|
113,2036
|
117,215
|
115,73
|
| 15/07/2025 |
17.975.858 |
8,11%
|
114,85
|
107,29
|
117,215
|
116,97
|
| 14/07/2025 |
5.318.793 |
1,41%
|
108,10
|
107,25
|
108,79
|
108,22
|
| 11/07/2025 |
5.515.090 |
0,06%
|
105,14
|
104,415
|
107,415
|
106,72
|
