Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
7.046.330 |
2,73%
|
105,50
|
103,71
|
106,755
|
106,64
|
| 09/07/2025 |
12.238.447 |
-3,70%
|
108,83
|
103,71
|
109,13
|
103,83
|
| 08/07/2025 |
5.683.583 |
1,69%
|
107,50
|
105,94
|
109,13
|
107,99
|
| 07/07/2025 |
7.203.329 |
-2,18%
|
107,09
|
105,94
|
108,20
|
106,27
|
| 04/07/2025 |
6.249.311 |
-1,88%
|
108,47
|
107,95
|
109,08
|
108,70
|
| 03/07/2025 |
6.242.034 |
-1,78%
|
111,55
|
107,61
|
111,82
|
108,64
|
| 02/07/2025 |
7.643.917 |
-2,85%
|
112,90
|
110,37
|
114,79
|
110,71
|
| 01/07/2025 |
3.792.383 |
0,61%
|
112,51
|
111,40
|
114,79
|
113,97
|
| 30/06/2025 |
4.886.443 |
-0,68%
|
112,43
|
111,40
|
113,48
|
113,41
|
| 27/06/2025 |
5.518.302 |
0,18%
|
114,20
|
113,33
|
115,50
|
114,08
|
| 26/06/2025 |
4.122.419 |
-0,48%
|
116,88
|
113,38
|
117,43
|
113,93
|
| 25/06/2025 |
5.343.986 |
-2,11%
|
114,61
|
113,63
|
117,31
|
114,55
|
| 24/06/2025 |
7.385.803 |
3,45%
|
114,87
|
111,27
|
117,31
|
117,01
|
| 23/06/2025 |
4.353.060 |
0,07%
|
112,38
|
111,27
|
113,09
|
113,09
|
| 20/06/2025 |
4.560.089 |
-0,45%
|
114,70
|
112,6215
|
114,7007
|
113,01
|
| 18/06/2025 |
7.885.445 |
-1,33%
|
116,04
|
113,02
|
116,61
|
113,49
|
| 17/06/2025 |
4.441.465 |
-0,80%
|
114,98
|
114,8984
|
116,90
|
115,03
|
| 16/06/2025 |
5.083.639 |
2,77%
|
114,81
|
114,80
|
116,90
|
115,96
|
| 13/06/2025 |
5.621.609 |
-3,23%
|
117,52
|
112,269
|
117,48
|
112,87
|
| 12/06/2025 |
4.942.961 |
-1,26%
|
122,63
|
115,95
|
123,45
|
116,62
|
| 11/06/2025 |
5.012.484 |
-1,30%
|
120,63
|
118,33
|
123,45
|
118,33
|
| 10/06/2025 |
3.621.458 |
0,33%
|
120,7299
|
119,8931
|
122,16
|
121,88
|
| 09/06/2025 |
4.725.665 |
1,76%
|
121,01
|
120,12
|
122,155
|
121,48
|
| 06/06/2025 |
5.379.685 |
-0,66%
|
120,95
|
118,22
|
121,55
|
119,38
|
| 05/06/2025 |
8.252.796 |
0,23%
|
116,79
|
116,66
|
121,55
|
119,96
|
| 04/06/2025 |
9.256.309 |
3,85%
|
116,74
|
114,415
|
119,9599
|
119,45
|
| 03/06/2025 |
6.644.395 |
0,26%
|
115,7503
|
113,6586
|
115,86
|
114,97
|
| 02/06/2025 |
6.396.207 |
1,28%
|
114,80
|
113,6586
|
115,3999
|
114,75
|
| 30/05/2025 |
7.830.721 |
-2,81%
|
119,04
|
111,69
|
119,32
|
113,84
|
| 29/05/2025 |
5.895.584 |
0,38%
|
117,42
|
116,52
|
119,32
|
117,18
|
| 28/05/2025 |
5.493.592 |
-2,36%
|
119,83
|
116,545
|
120,005
|
116,74
|
| 27/05/2025 |
3.904.644 |
-0,84%
|
119,8904
|
118,89
|
120,005
|
119,52
|
| 23/05/2025 |
3.830.800 |
-0,62%
|
121,49
|
119,12
|
122,1699
|
120,73
|
| 22/05/2025 |
3.838.365 |
-1,71%
|
125,59
|
120,92
|
126,0493
|
121,48
|
| 21/05/2025 |
4.078.055 |
-1,25%
|
124,43
|
122,77
|
126,0493
|
123,59
|
| 20/05/2025 |
3.801.833 |
1,74%
|
120,19
|
120,00
|
125,22
|
125,16
|
| 19/05/2025 |
5.723.777 |
-0,36%
|
120,60
|
120,00
|
123,06
|
122,96
|
| 16/05/2025 |
8.870.744 |
-0,21%
|
126,25
|
122,65
|
126,32
|
123,46
|
| 15/05/2025 |
17.378.103 |
-7,51%
|
134,075
|
122,65
|
134,50
|
123,90
|
| 14/05/2025 |
8.911.113 |
1,86%
|
131,00
|
130,20
|
134,50
|
134,05
|
| 13/05/2025 |
8.563.526 |
-0,63%
|
133,78
|
130,25
|
134,07
|
131,65
|
| 12/05/2025 |
10.982.318 |
5,81%
|
133,40
|
132,34
|
134,07
|
132,55
|
| 09/05/2025 |
5.391.532 |
-0,37%
|
125,41
|
124,1702
|
127,77
|
125,33
|
| 08/05/2025 |
5.231.052 |
2,14%
|
124,91
|
122,91
|
126,815
|
125,79
|
| 07/05/2025 |
6.309.894 |
-3,14%
|
128,36
|
122,91
|
129,73
|
123,23
|
| 06/05/2025 |
8.901.660 |
0,89%
|
125,05
|
124,71
|
129,73
|
127,66
|
| 05/05/2025 |
4.645.710 |
0,61%
|
124,65
|
124,65
|
127,12
|
126,57
|
| 02/05/2025 |
8.168.398 |
4,37%
|
120,20
|
119,36
|
126,62
|
125,76
|
| 01/05/2025 |
3.865.851 |
0,94%
|
119,145
|
118,195
|
121,45
|
120,53
|
| 30/04/2025 |
5.056.592 |
0,43%
|
117,73
|
117,73
|
119,88
|
119,43
|
| 29/04/2025 |
3.891.880 |
0,43%
|
119,49
|
117,29
|
120,67
|
118,88
|
| 28/04/2025 |
4.502.394 |
-1,48%
|
119,61
|
117,29
|
120,67
|
118,37
|
| 25/04/2025 |
4.249.546 |
0,83%
|
117,79
|
117,58
|
120,49
|
120,28
|
| 24/04/2025 |
4.938.787 |
0,26%
|
119,58
|
117,58
|
123,80
|
119,29
|
| 23/04/2025 |
12.880.588 |
2,61%
|
114,23
|
113,01
|
123,80
|
118,97
|
