Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
