Alibaba Group Holding Ltd ADR (BABA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	8.931.924	-1,91%	83,85	83,50	85,20	84,13
18/05/2023	24.884.519	-5,45%	90,65	85,00	90,92	85,74
17/05/2023	10.093.389	2,23%	88,26	88,01	91,43	90,74
16/05/2023	7.165.958	0,40%	87,20	87,07	89,3692	88,69
15/05/2023	7.480.608	3,35%	87,20	85,78	88,40	88,20
12/05/2023	7.116.307	-2,94%	86,55	84,77	86,705	85,31
11/05/2023	11.205.950	5,98%	85,39	84,82	88,47	87,91
10/05/2023	6.122.106	0,86%	82,13	81,79	84,50	82,93
09/05/2023	5.175.185	-1,16%	80,56	80,16	82,66	82,34
08/05/2023	5.341.909	0,17%	83,63	82,34	83,55	83,365
05/05/2023	5.145.893	0,89%	82,795	82,04	83,375	83,22
04/05/2023	6.628.316	1,26%	82,34	81,80	83,13	82,51
03/05/2023	5.310.706	0,01%	81,38	80,49	81,9999	81,54
02/05/2023	6.822.966	-3,01%	83,23	80,6538	83,28	81,63
01/05/2023	3.410.290	-0,54%	84,20	83,78	85,28	84,23
28/04/2023	4.942.327	0,20%	84,22	83,87	85,07	84,64
27/04/2023	7.234.743	1,88%	83,13	82,64	84,64	84,38
26/04/2023	7.182.917	0,12%	85,09	82,76	85,1299	83,02
25/04/2023	13.499.343	-4,70%	85,31	82,212	85,70	82,81
24/04/2023	7.651.097	-2,55%	88,27	86,04	88,48	86,86
21/04/2023	6.800.514	-1,77%	89,86	88,2917	90,19	89,13
20/04/2023	8.601.560	-2,87%	93,29	90,05	93,79	90,81
19/04/2023	5.332.121	-1,88%	94,54	92,95	94,80	93,70
18/04/2023	6.171.283	-0,93%	99,02	95,1805	99,11	95,52
17/04/2023	5.261.864	2,12%	96,75	95,49	97,23	96,55
14/04/2023	4.981.511	-2,08%	95,61	93,85	96,12	94,17
13/04/2023	8.354.616	2,54%	95,87	95,095	97,19	96,22
12/04/2023	12.987.041	-5,92%	97,65	93,58	98,89	93,85
11/04/2023	7.312.381	-1,64%	102,41	99,20	102,54	99,88
10/04/2023	6.485.899	-1,29%	100,74	100,59	102,83	101,42
06/04/2023	10.292.589	4,23%	98,76	98,27	103,24	102,72
05/04/2023	7.404.861	-2,13%	99,24	97,68	100,445	98,58
04/04/2023	10.165.011	2,50%	98,89	97,26	101,47	100,85
03/04/2023	10.740.046	-3,69%	100,93	97,61	101,75	98,41
31/03/2023	9.927.526	-1,38%	102,89	101,132	103,84	101,95
30/03/2023	21.801.355	3,46%	101,34	100,51	105,05	103,38
29/03/2023	19.772.372	1,42%	97,59	96,292	101,325	99,80
28/03/2023	45.237.218	14,10%	95,38	92,06	99,51	98,26
27/03/2023	7.104.050	-0,46%	87,03	85,50	88,22	86,4985
24/03/2023	7.948.800	0,43%	85,87	85,63	88,11	86,89
23/03/2023	10.131.504	3,23%	87,67	85,265	88,38	86,35
22/03/2023	7.886.274	-0,12%	84,84	83,515	85,39	83,60
21/03/2023	6.496.263	3,24%	82,42	82,03	84,08	83,6215
20/03/2023	6.846.532	-0,82%	80,18	79,48	81,90	81,00
17/03/2023	8.057.764	-0,75%	83,99	80,62	84,16	81,60
16/03/2023	8.199.503	1,14%	81,44	80,66	82,48	82,44
15/03/2023	7.869.315	-2,86%	81,58	80,15	82,52	81,45
14/03/2023	6.121.497	1,15%	82,99	82,1656	83,91	83,85
13/03/2023	6.489.589	0,08%	82,60	81,97	83,755	83,03
10/03/2023	8.194.839	-0,20%	82,60	82,33	84,52	83,20
09/03/2023	9.815.201	-4,05%	85,27	82,875	85,69	83,43
08/03/2023	6.222.528	-2,00%	87,24	86,45	87,73	86,96
07/03/2023	5.809.221	-0,93%	89,36	88,20	90,05	88,79
06/03/2023	5.978.630	-0,31%	89,72	88,03	91,30	89,42
03/03/2023	9.385.014	-0,06%	90,11	88,40	90,46	89,70
02/03/2023	7.941.334	-0,16%	89,03	87,97	90,91	89,81
01/03/2023	10.573.982	2,46%	92,79	89,73	92,88	89,95
28/02/2023	7.724.201	-1,64%	88,50	87,27	89,3339	87,79
27/02/2023	7.643.570	0,33%	90,85	88,90	91,24	89,29
24/02/2023	11.822.554	-5,48%	90,06	88,03	91,67	89,00
23/02/2023	15.238.965	-0,42%	100,24	92,14	100,44	94,38
22/02/2023	7.534.276	-0,25%	95,62	93,5546	95,89	94,86
21/02/2023	8.540.676	-4,91%	96,31	94,70	97,62	95,10
20/02/2023	5.812.667	-3,01%	101,01	99,25	101,085	100,01
17/02/2023	5.812.667	-3,01%	101,01	99,25	101,085	100,01
16/02/2023	7.356.760	0,07%	102,71	102,04	104,52	103,15
15/02/2023	4.837.117	-1,08%	102,39	102,00	103,44	103,09
14/02/2023	4.151.142	-0,49%	103,66	101,86	104,48	104,28
13/02/2023	5.221.470	1,11%	105,88	104,15	106,34	104,80
10/02/2023	6.429.941	-4,57%	105,80	102,793	106,64	103,5015
09/02/2023	6.170.791	3,21%	108,50	107,75	109,81	108,48
08/02/2023	5.695.613	-0,26%	107,01	103,55	107,11	105,23
07/02/2023	6.535.856	0,01%	106,81	103,725	107,34	105,46
06/02/2023	5.651.483	-0,83%	103,86	103,22	106,28	105,45
03/02/2023	6.387.576	-3,03%	108,05	105,81	109,52	106,41
02/02/2023	9.579.688	-2,74%	112,50	107,81	112,525	109,73
01/02/2023	6.522.839	2,42%	111,71	110,15	113,94	112,87
31/01/2023	5.795.119	-0,99%	109,42	108,81	112,06	110,10
30/01/2023	8.364.296	-6,07%	111,88	109,78	113,15	111,20
27/01/2023	8.144.542	-1,82%	119,70	116,81	119,70	118,38
26/01/2023	3.631.479	0,30%	120,94	118,762	121,30	120,61
25/01/2023	3.842.904	0,60%	118,61	117,5035	120,31	120,16
24/01/2023	2.684.810	-0,08%	118,71	118,06	119,98	119,43
23/01/2023	5.220.305	-0,23%	119,98	118,1372	120,30	119,58
20/01/2023	6.915.489	2,72%	118,17	117,80	120,04	119,75
19/01/2023	6.973.792	2,87%	113,98	113,97	116,99	116,47
18/01/2023	5.715.161	-1,71%	116,62	113,04	116,6996	113,22
17/01/2023	6.464.233	-1,44%	115,52	114,35	117,01	115,32
16/01/2023	9.854.994	3,33%	114,80	114,09	117,98	116,92
13/01/2023	9.854.994	3,33%	114,80	114,09	117,98	116,92
12/01/2023	5.868.738	-1,55%	113,71	111,46	113,79	113,24
11/01/2023	8.537.928	0,10%	114,52	112,32	115,20	115,00
10/01/2023	12.061.331	3,65%	112,23	111,21	115,48	114,88
09/01/2023	14.993.369	3,22%	112,24	108,13	113,11	110,86
06/01/2023	8.583.622	2,69%	104,11	102,47	108,00	107,39
05/01/2023	12.820.784	0,84%	101,21	100,6401	105,70	104,79
04/01/2023	24.606.053	12,92%	98,85	96,97	104,52	103,86
03/01/2023	12.729.243	4,37%	91,10	90,75	94,45	91,94
02/01/2023	4.823.544	-1,28%	87,49	87,4101	89,41	87,99
30/12/2022	4.823.544	-1,28%	87,49	87,4101	89,41	87,99