Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
13.926.737 |
5,20%
|
108,72
|
107,2701
|
117,43
|
115,88
|
| 21/04/2025 |
6.417.443 |
1,24%
|
109,00
|
107,2701
|
110,22
|
110,15
|
| 17/04/2025 |
8.494.456 |
2,03%
|
108,08
|
105,96
|
111,50
|
108,87
|
| 16/04/2025 |
8.955.370 |
-4,52%
|
113,68
|
105,96
|
114,00
|
106,75
|
| 15/04/2025 |
7.852.827 |
-1,47%
|
113,68
|
111,35
|
114,00
|
112,28
|
| 14/04/2025 |
17.572.466 |
5,80%
|
112,13
|
111,70
|
116,00
|
113,97
|
| 11/04/2025 |
20.169.033 |
3,48%
|
104,59
|
102,192
|
108,04
|
107,73
|
| 10/04/2025 |
23.352.945 |
-0,84%
|
106,80
|
101,38
|
108,45
|
104,18
|
| 09/04/2025 |
39.979.731 |
5,61%
|
100,60
|
95,73
|
107,02
|
104,78
|
| 08/04/2025 |
24.227.080 |
-6,41%
|
108,24
|
97,7763
|
109,00
|
99,37
|
| 07/04/2025 |
31.282.574 |
-9,06%
|
106,53
|
102,96
|
114,10
|
105,98
|
| 04/04/2025 |
28.929.506 |
-9,82%
|
118,00
|
111,3004
|
119,55
|
116,54
|
| 03/04/2025 |
16.529.203 |
-0,30%
|
125,66
|
125,50
|
130,67
|
129,33
|
| 02/04/2025 |
10.083.989 |
-1,94%
|
132,39
|
129,15
|
132,80
|
129,79
|
| 01/04/2025 |
5.870.039 |
0,36%
|
132,75
|
131,53
|
134,10
|
132,70
|
| 31/03/2025 |
5.614.447 |
-0,24%
|
133,50
|
129,10
|
132,87
|
132,23
|
| 28/03/2025 |
6.669.427 |
-2,38%
|
133,45
|
131,41
|
134,20
|
132,43
|
| 27/03/2025 |
8.604.120 |
2,61%
|
133,45
|
132,89
|
137,78
|
135,63
|
| 26/03/2025 |
8.964.957 |
-0,37%
|
133,53
|
131,13
|
134,66
|
132,24
|
| 25/03/2025 |
9.387.821 |
-1,22%
|
133,28
|
132,37
|
136,2425
|
132,75
|
| 24/03/2025 |
6.819.561 |
-0,47%
|
136,35
|
133,65
|
136,43
|
134,48
|
| 21/03/2025 |
6.159.448 |
-1,29%
|
133,45
|
133,33
|
136,44
|
135,14
|
| 20/03/2025 |
11.765.996 |
-4,33%
|
137,19
|
136,38
|
138,99
|
136,91
|
| 19/03/2025 |
7.544.440 |
0,32%
|
145,17
|
141,87
|
145,20
|
143,20
|
| 18/03/2025 |
10.388.497 |
-3,33%
|
146,38
|
142,50
|
146,81
|
142,74
|
| 17/03/2025 |
17.637.989 |
4,74%
|
140,16
|
140,16
|
148,43
|
147,57
|
| 14/03/2025 |
8.562.482 |
2,02%
|
141,35
|
139,46
|
141,80
|
141,10
|
| 13/03/2025 |
9.848.398 |
0,85%
|
134,77
|
134,35
|
140,28
|
138,35
|
| 12/03/2025 |
12.656.783 |
-1,40%
|
138,52
|
135,29
|
139,02
|
137,14
|
| 11/03/2025 |
14.935.390 |
4,92%
|
138,32
|
136,0444
|
141,3325
|
139,02
|
| 10/03/2025 |
16.592.005 |
-5,76%
|
142,92
|
131,0221
|
137,95
|
132,54
|
| 07/03/2025 |
15.469.613 |
0,50%
|
142,90
|
139,41
|
145,35
|
140,62
|
| 06/03/2025 |
17.717.803 |
-0,80%
|
142,20
|
138,09
|
144,76
|
139,95
|
| 05/03/2025 |
18.114.224 |
8,67%
|
129,81
|
133,34
|
141,83
|
141,03
|
| 04/03/2025 |
12.875.192 |
-0,67%
|
129,81
|
126,11
|
132,10
|
129,85
|
| 03/03/2025 |
10.726.367 |
-1,21%
|
130,95
|
129,56
|
134,71
|
130,81
|
| 28/02/2025 |
11.343.130 |
-2,96%
|
138,76
|
130,146
|
133,9499
|
132,51
|
| 27/02/2025 |
11.283.645 |
-1,69%
|
138,76
|
135,87
|
140,10
|
136,55
|
| 26/02/2025 |
17.760.152 |
3,80%
|
132,79
|
138,2901
|
141,95
|
139,08
|
| 25/02/2025 |
18.474.326 |
3,77%
|
132,79
|
130,79
|
134,45
|
134,01
|
| 24/02/2025 |
17.239.948 |
-10,12%
|
141,60
|
128,55
|
131,9666
|
129,04
|
| 21/02/2025 |
37.984.588 |
5,75%
|
137,84
|
140,78
|
145,30
|
143,62
|
| 20/02/2025 |
65.352.741 |
8,04%
|
137,84
|
131,41
|
144,51
|
135,97
|
| 19/02/2025 |
16.071.215 |
-0,79%
|
127,74
|
124,95
|
127,70
|
125,79
|
| 18/02/2025 |
20.440.385 |
1,82%
|
126,59
|
125,61
|
129,02
|
126,90
|
| 17/02/2025 |
52.729.816 |
0,00%
|
126,59
|
120,495
|
126,80
|
124,73
|
| 14/02/2025 |
28.082.826 |
4,33%
|
115,33
|
120,495
|
126,799
|
124,81
|
| 13/02/2025 |
16.963.538 |
1,03%
|
115,82
|
114,76
|
119,565
|
119,54
|
| 12/02/2025 |
21.607.844 |
4,89%
|
113,96
|
112,78
|
119,81
|
118,33
|
| 11/02/2025 |
28.779.020 |
1,28%
|
113,96
|
111,00
|
115,5301
|
112,78
|
| 10/02/2025 |
20.710.175 |
7,43%
|
107,265
|
106,70
|
111,65
|
111,32
|
| 07/02/2025 |
20.092.247 |
3,31%
|
104,56
|
103,2604
|
107,51
|
103,51
|
| 06/02/2025 |
7.140.847 |
1,08%
|
100,15
|
99,87
|
101,74
|
100,38
|
| 05/02/2025 |
8.435.902 |
-3,00%
|
100,15
|
99,03
|
101,82
|
99,28
|
| 04/02/2025 |
14.532.428 |
3,79%
|
96,505
|
99,69
|
103,6099
|
102,35
|
| 03/02/2025 |
15.195.763 |
-0,23%
|
102,00
|
96,29
|
101,87
|
98,61
|
| 31/01/2025 |
19.401.554 |
-3,89%
|
101,80
|
98,23
|
102,50
|
98,84
|
| 30/01/2025 |
25.535.401 |
5,94%
|
97,48
|
97,14
|
103,665
|
102,74
|
| 29/01/2025 |
40.724.355 |
0,75%
|
99,42
|
96,45
|
101,27
|
96,72
|
| 28/01/2025 |
15.812.722 |
6,85%
|
90,50
|
89,92
|
96,43
|
96,03
|
| 27/01/2025 |
11.388.451 |
0,93%
|
90,50
|
89,22
|
91,42
|
89,99
|
| 24/01/2025 |
9.724.640 |
3,48%
|
86,71
|
86,48
|
89,19
|
89,14
|
| 23/01/2025 |
4.382.514 |
-0,27%
|
85,00
|
84,97
|
86,20
|
86,10
|
| 22/01/2025 |
4.773.325 |
1,30%
|
86,87
|
84,4204
|
86,54
|
86,40
|
| 21/01/2025 |
6.830.840 |
0,42%
|
83,18
|
84,92
|
86,90
|
85,38
|
| 20/01/2025 |
21.132.362 |
0,00%
|
83,20
|
83,03
|
85,59
|
85,12
|
| 17/01/2025 |
10.092.330 |
3,26%
|
82,04
|
83,03
|
85,59
|
85,13
|
| 16/01/2025 |
2.909.851 |
-0,01%
|
82,04
|
81,83
|
82,59
|
82,43
|
| 15/01/2025 |
3.300.571 |
0,91%
|
82,63
|
82,16
|
82,79
|
82,44
|
| 14/01/2025 |
3.661.380 |
1,42%
|
80,18
|
81,49
|
82,65
|
81,68
|
| 13/01/2025 |
4.271.328 |
0,01%
|
80,18
|
80,06
|
81,08
|
80,54
|
| 10/01/2025 |
7.464.035 |
-3,78%
|
83,09
|
80,40
|
83,69
|
80,53
|
| 09/01/2025 |
4.772.083 |
-1,09%
|
83,09
|
82,72
|
83,79
|
83,69
|
| 08/01/2025 |
4.506.403 |
-0,94%
|
84,33
|
82,72
|
83,79
|
83,68
|
| 07/01/2025 |
4.207.792 |
-1,26%
|
84,33
|
83,78
|
85,10
|
84,48
|
| 06/01/2025 |
6.610.312 |
-0,04%
|
86,66
|
85,21
|
87,36
|
85,52
|
| 03/01/2025 |
3.597.665 |
0,65%
|
85,15
|
84,765
|
85,5485
|
85,54
|
| 02/01/2025 |
4.813.606 |
0,04%
|
84,42
|
84,2545
|
85,42
|
84,95
|
| 30/12/2024 |
5.326.715 |
-1,18%
|
84,13
|
83,53
|
85,0016
|
84,79
|
| 27/12/2024 |
4.125.776 |
-1,33%
|
84,94
|
84,2901
|
85,27
|
85,06
|
| 26/12/2024 |
4.333.689 |
0,88%
|
85,56
|
85,69
|
87,27
|
86,08
|
| 24/12/2024 |
0 |
0,33%
|
85,70
|
85,14
|
85,88
|
85,52
|
| 23/12/2024 |
7.112.601 |
3,55%
|
82,21
|
82,79
|
85,31
|
85,14
|
| 20/12/2024 |
10.495.602 |
-2,40%
|
82,33
|
81,70
|
82,93
|
82,28
|
| 19/12/2024 |
4.784.780 |
-0,81%
|
85,27
|
84,24
|
85,39
|
84,31
|
| 18/12/2024 |
0 |
-2,30%
|
86,53
|
84,8515
|
87,22
|
85,00
|
| 17/12/2024 |
5.614.253 |
1,27%
|
86,05
|
85,421
|
87,59
|
87,15
|
| 16/12/2024 |
6.336.413 |
-2,00%
|
86,05
|
85,885
|
86,9189
|
86,06
|
| 13/12/2024 |
5.858.163 |
-1,68%
|
88,23
|
87,24
|
88,39
|
87,82
|
| 12/12/2024 |
5.077.672 |
0,32%
|
89,07
|
88,49
|
89,98
|
89,23
|
| 11/12/2024 |
4.426.696 |
-0,95%
|
89,785
|
88,00
|
89,16
|
88,98
|
| 10/12/2024 |
6.263.634 |
-2,70%
|
92,10
|
89,495
|
92,32
|
89,83
|
| 09/12/2024 |
16.026.632 |
7,46%
|
92,10
|
91,83
|
94,12
|
92,32
|
| 06/12/2024 |
5.026.408 |
2,20%
|
86,08
|
85,905
|
86,69
|
85,93
|
| 05/12/2024 |
7.310.197 |
-0,92%
|
84,795
|
83,925
|
85,10
|
84,15
|
| 04/12/2024 |
6.740.127 |
-0,91%
|
85,74
|
84,27
|
85,88
|
84,93
|
| 03/12/2024 |
7.253.871 |
-0,31%
|
86,91
|
85,39
|
86,63
|
85,68
|
| 02/12/2024 |
9.815.383 |
-1,67%
|
86,97
|
85,27
|
87,00
|
85,95
|
| 29/11/2024 |
3.765.682 |
0,79%
|
86,61
|
85,97
|
91,6105
|
87,37
|
| 27/11/2024 |
6.720.718 |
1,66%
|
85,815
|
84,86
|
87,54
|
86,59
|
