Alibaba Group Holding Ltd ADR (BABA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
4.588.817 |
-0,47%
|
86,0701
|
83,76
|
86,0701
|
85,18
|
| 25/11/2024 |
7.442.264 |
2,95%
|
84,37
|
83,76
|
85,875
|
85,58
|
| 22/11/2024 |
12.507.989 |
-2,85%
|
83,74
|
81,81
|
87,0395
|
83,13
|
| 21/11/2024 |
7.720.821 |
-1,25%
|
86,92
|
85,445
|
87,54
|
85,58
|
| 20/11/2024 |
5.413.852 |
-0,41%
|
87,24
|
86,50
|
87,94
|
86,77
|
| 19/11/2024 |
10.830.809 |
-2,51%
|
88,95
|
86,8184
|
89,50
|
87,11
|
| 18/11/2024 |
5.868.445 |
0,96%
|
88,8752
|
87,31
|
89,50
|
89,35
|
| 15/11/2024 |
15.546.422 |
-2,24%
|
90,91
|
87,23
|
92,14
|
88,59
|
| 14/11/2024 |
8.795.690 |
-1,54%
|
91,45
|
89,14
|
92,87
|
90,58
|
| 13/11/2024 |
5.718.929 |
0,32%
|
92,67
|
91,035
|
93,32
|
92,00
|
| 12/11/2024 |
12.930.047 |
-3,83%
|
96,16
|
91,035
|
96,7698
|
91,78
|
| 11/11/2024 |
6.075.135 |
1,30%
|
96,53
|
95,045
|
96,7698
|
95,42
|
| 08/11/2024 |
12.027.296 |
-5,95%
|
96,10
|
93,69
|
101,10
|
94,19
|
| 07/11/2024 |
7.785.117 |
3,79%
|
99,07
|
94,77
|
101,10
|
100,14
|
| 06/11/2024 |
8.085.013 |
-2,57%
|
99,92
|
94,77
|
101,09
|
96,73
|
| 05/11/2024 |
4.973.565 |
%
|
99,92
|
98,955
|
101,09
|
99,27
|
| 04/11/2024 |
4.099.081 |
%
|
98,80
|
98,36
|
99,86
|
98,32
|
| 01/11/2024 |
4.268.856 |
%
|
98,18
|
97,42
|
98,2999
|
97,64
|
| 31/10/2024 |
3.827.659 |
%
|
97,76
|
96,77
|
98,10
|
97,99
|
| 30/10/2024 |
3.967.603 |
%
|
98,30
|
97,5801
|
99,80
|
98,70
|
| 29/10/2024 |
6.685.140 |
%
|
98,30
|
99,53
|
101,43
|
99,84
|
| 28/10/2024 |
6.393.129 |
%
|
98,30
|
98,79
|
101,0401
|
100,02
|
| 25/10/2024 |
5.458.985 |
%
|
98,30
|
97,14
|
98,89
|
97,35
|
| 24/10/2024 |
7.097.812 |
%
|
96,76
|
95,52
|
98,00
|
96,36
|
| 23/10/2024 |
6.934.651 |
%
|
100,12
|
97,735
|
100,12
|
97,99
|
| 22/10/2024 |
6.934.657 |
%
|
100,50
|
98,61
|
101,89
|
100,325
|
| 21/10/2024 |
4.043.353 |
%
|
100,50
|
100,12
|
102,43
|
100,82
|
| 18/10/2024 |
9.052.082 |
%
|
103,315
|
98,72
|
103,365
|
102,38
|
| 17/10/2024 |
7.887.825 |
%
|
108,31
|
99,55
|
101,45
|
100,07
|
| 16/10/2024 |
7.943.099 |
%
|
108,31
|
101,80
|
103,85
|
102,31
|
| 15/10/2024 |
14.132.147 |
%
|
108,31
|
101,64
|
104,41
|
101,83
|
| 14/10/2024 |
10.636.735 |
%
|
108,31
|
106,92
|
110,08
|
107,52
|
| 11/10/2024 |
8.406.976 |
%
|
108,05
|
107,22
|
111,04
|
110,14
|
| 10/10/2024 |
10.757.601 |
%
|
108,98
|
107,49
|
110,84
|
109,16
|
| 09/10/2024 |
15.106.345 |
%
|
106,02
|
105,62
|
109,38
|
107,7918
|
| 08/10/2024 |
18.844.493 |
%
|
117,40
|
108,04
|
110,75
|
109,74
|
| 07/10/2024 |
19.144.217 |
%
|
117,40
|
113,3731
|
117,82
|
117,59
|
| 04/10/2024 |
13.246.390 |
%
|
115,55
|
113,75
|
115,69
|
114,53
|
| 03/10/2024 |
17.153.765 |
%
|
110,90
|
110,6316
|
114,09
|
112,8888
|
| 02/10/2024 |
28.144.043 |
%
|
115,25
|
112,22
|
116,5671
|
115,35
|
| 01/10/2024 |
23.058.606 |
%
|
106,35
|
106,15
|
112,78
|
112,7103
|
| 30/09/2024 |
31.641.856 |
%
|
111,72
|
106,105
|
112,22
|
106,05
|
| 27/09/2024 |
27.019.729 |
%
|
105,97
|
105,74
|
109,43
|
107,33
|
| 26/09/2024 |
37.311.021 |
%
|
102,55
|
101,27
|
105,84
|
104,9798
|
| 25/09/2024 |
9.054.416 |
%
|
96,01
|
94,06
|
96,18
|
95,46
|
| 24/09/2024 |
26.191.326 |
%
|
96,01
|
94,40
|
97,50
|
97,13
|
| 23/09/2024 |
9.949.309 |
%
|
89,405
|
89,34
|
91,15
|
90,04
|
| 20/09/2024 |
5.944.116 |
%
|
89,23
|
88,05
|
89,47
|
88,29
|
| 19/09/2024 |
9.546.643 |
%
|
87,64
|
86,95
|
88,565
|
88,43
|
| 18/09/2024 |
3.770.454 |
%
|
84,85
|
84,04
|
85,00
|
84,42
|
| 17/09/2024 |
4.698.136 |
%
|
84,00
|
84,63
|
85,77
|
84,7099
|
| 16/09/2024 |
3.879.908 |
%
|
84,00
|
83,26
|
84,36
|
83,51
|
| 13/09/2024 |
4.560.290 |
%
|
84,43
|
83,8202
|
85,49
|
84,69
|
| 12/09/2024 |
5.187.929 |
%
|
84,86
|
84,81
|
85,6801
|
85,50
|
| 11/09/2024 |
6.026.196 |
%
|
83,53
|
83,50
|
84,83
|
84,74
|
| 10/09/2024 |
7.692.149 |
%
|
83,77
|
82,715
|
84,295
|
83,80
|
| 09/09/2024 |
4.565.976 |
%
|
80,93
|
80,32
|
81,70
|
81,4692
|
| 06/09/2024 |
4.005.516 |
%
|
82,13
|
81,17
|
82,62
|
81,2193
|
| 05/09/2024 |
4.102.708 |
%
|
82,87
|
82,00
|
83,01
|
82,41
|
| 04/09/2024 |
6.170.903 |
%
|
82,87
|
82,30
|
83,40
|
82,4689
|
| 03/09/2024 |
4.710.533 |
%
|
81,83
|
81,70
|
83,02
|
82,25
|
| 30/08/2024 |
9.587.788 |
%
|
82,26
|
82,58
|
85,75
|
83,34
|
| 29/08/2024 |
4.334.779 |
%
|
82,26
|
80,48
|
81,465
|
81,02
|
| 28/08/2024 |
7.167.783 |
%
|
82,26
|
79,205
|
81,2799
|
79,61
|
| 27/08/2024 |
4.558.688 |
%
|
81,90
|
81,27
|
82,63
|
81,4596
|
| 26/08/2024 |
15.083.416 |
%
|
81,90
|
80,3703
|
82,305
|
81,795
|
| 23/08/2024 |
8.776.096 |
%
|
84,91
|
84,36
|
85,79
|
85,35
|
| 22/08/2024 |
4.981.581 |
%
|
83,50
|
81,8235
|
83,7899
|
82,75
|
| 21/08/2024 |
7.649.758 |
%
|
81,85
|
81,71
|
83,80
|
83,51
|
| 20/08/2024 |
7.987.645 |
%
|
82,39
|
80,775
|
82,60
|
80,995
|
| 19/08/2024 |
8.034.677 |
%
|
83,96
|
83,49
|
84,90
|
83,97
|
| 16/08/2024 |
12.719.053 |
%
|
77,90
|
81,06
|
84,16
|
83,19
|
| 15/08/2024 |
17.369.193 |
%
|
77,90
|
77,74
|
81,88
|
79,54
|
| 14/08/2024 |
9.191.872 |
%
|
80,95
|
78,07
|
80,945
|
79,5099
|
| 13/08/2024 |
5.274.171 |
%
|
80,95
|
80,68
|
81,40
|
81,11
|
| 12/08/2024 |
5.930.583 |
%
|
79,945
|
80,24
|
81,50
|
80,91
|
| 09/08/2024 |
3.930.323 |
%
|
79,945
|
78,71
|
80,31
|
80,00
|
| 08/08/2024 |
6.806.884 |
%
|
78,94
|
78,75
|
80,30
|
80,14
|
| 07/08/2024 |
5.136.707 |
%
|
76,80
|
77,45
|
78,925
|
77,85
|
| 06/08/2024 |
5.437.796 |
%
|
76,80
|
74,46
|
78,85
|
77,89
|
| 05/08/2024 |
7.736.714 |
%
|
76,80
|
73,88
|
77,25
|
76,87
|
| 02/08/2024 |
5.594.118 |
%
|
76,80
|
75,77
|
77,465
|
77,4205
|
| 01/08/2024 |
4.488.543 |
%
|
78,77
|
77,852
|
79,3594
|
77,9892
|
| 31/07/2024 |
5.116.508 |
%
|
79,30
|
77,70
|
80,01
|
78,95
|
| 30/07/2024 |
4.330.295 |
%
|
78,53
|
77,70
|
78,79
|
78,00
|
| 29/07/2024 |
9.591.662 |
%
|
78,53
|
78,1806
|
79,40
|
78,60
|
| 26/07/2024 |
4.705.640 |
%
|
75,25
|
74,85
|
76,77
|
76,56
|
| 25/07/2024 |
3.586.736 |
%
|
75,36
|
75,13
|
76,215
|
75,49
|
| 24/07/2024 |
4.050.907 |
%
|
76,22
|
75,7201
|
77,055
|
75,78
|
| 23/07/2024 |
3.213.744 |
%
|
75,70
|
75,44
|
76,32
|
76,07
|
| 22/07/2024 |
3.905.741 |
%
|
75,79
|
76,265
|
77,19
|
76,67
|
| 19/07/2024 |
3.722.605 |
%
|
75,79
|
75,02
|
76,03
|
75,27
|
| 18/07/2024 |
5.902.559 |
%
|
77,39
|
76,3649
|
78,3117
|
76,53
|
| 17/07/2024 |
5.377.521 |
%
|
77,86
|
76,49
|
77,93
|
77,17
|
| 16/07/2024 |
6.221.262 |
%
|
77,25
|
76,985
|
78,58
|
78,18
|
| 15/07/2024 |
6.058.349 |
%
|
78,06
|
77,45
|
78,595
|
78,055
|
| 12/07/2024 |
8.225.822 |
%
|
80,33
|
79,425
|
80,99
|
79,64
|
| 11/07/2024 |
10.294.565 |
%
|
77,72
|
76,11
|
78,83
|
78,52
|
| 10/07/2024 |
6.064.236 |
%
|
73,67
|
75,315
|
76,655
|
75,98
|
| 09/07/2024 |
8.107.410 |
%
|
73,67
|
73,97
|
76,06
|
75,71
|
