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 >
29-12-2022	5.225.364	2,21%	87,57	87,06	89,51	89,13
28-12-2022	6.535.574	-3,03%	89,10	86,4647	90,15	87,14
27-12-2022	10.500.763	4,92%	86,52	86,21	90,6893	89,86
23-12-2022	3.859.644	-2,11%	87,85	85,80	88,65	86,11
22-12-2022	7.024.240	0,17%	88,97	86,67	89,69	87,96
21-12-2022	8.134.390	2,33%	86,02	85,47	88,385	87,92
20-12-2022	5.962.689	-1,41%	85,26	85,10	87,20	85,93
19-12-2022	9.160.733	0,36%	89,76	86,5005	89,78	87,10
16-12-2022	9.736.685	0,77%	88,90	86,61	90,57	86,87
15-12-2022	13.615.826	-5,06%	92,99	86,0509	94,08	86,31
14-12-2022	6.288.211	-0,48%	91,08	89,50	91,265	90,97
13-12-2022	8.160.323	2,24%	93,43	90,30	94,9755	91,41
12-12-2022	7.421.832	-2,01%	90,00	87,75	90,889	89,50
09-12-2022	6.643.674	-3,05%	93,31	91,225	93,73	91,3011
08-12-2022	14.354.238	6,61%	91,85	91,08	94,40	94,17
07-12-2022	8.625.479	-3,45%	87,20	86,62	89,255	88,30
06-12-2022	54.820.466	0,96%	86,20	89,205	92,57	91,39
05-12-2022	63.650.262	0,32%	86,20	89,63	92,80	90,25
02-12-2022	70.235.093	4,68%	86,20	86,06	91,85	89,96
01-12-2022	39.106.734	-1,87%	82,15	84,35	87,60	85,92
30-11-2022	122.568.758	9,59%	82,15	82,25	89,6199	87,52
29-11-2022	44.509.751	5,27%	82,15	79,45	80,89	79,88
28-11-2022	33.977.870	0,54%	82,15	74,68	77,417	75,91
25-11-2022	24.008.266	-3,72%	82,15	74,92	76,05	75,58
24-11-2022	35.268.977	3,34%	82,15	76,85	78,845	78,53
23-11-2022	35.268.977	3,34%	82,15	76,85	78,845	78,53
22-11-2022	40.397.413	-1,22%	82,15	74,58	76,88	75,99
21-11-2022	37.706.258	-4,44%	82,15	76,47	79,005	76,91
18-11-2022	54.235.360	-4,46%	82,15	79,86	82,52	80,50
17-11-2022	124.261.475	7,93%	80,25	75,81	85,68	84,36
16-11-2022	47.497.534	-1,40%	80,25	77,41	80,42	78,19
15-11-2022	96.934.584	11,05%	66,64	77,81	80,37	79,21
14-11-2022	13.501.591	0,90%	66,64	71,325	74,00	71,41
11-11-2022	17.928.036	1,48%	66,64	69,31	72,70	70,80
10-11-2022	12.663.016	7,68%	66,64	68,00	69,99	69,82
09-11-2022	9.733.859	-4,79%	66,64	64,80	66,78	64,865
08-11-2022	11.596.787	-2,41%	67,62	66,27	68,92	68,03
07-11-2022	11.562.713	-0,04%	63,53	68,6722	71,85	69,78
04-11-2022	22.318.675	7,01%	63,53	67,45	71,64	69,7789
03-11-2022	10.706.565	1,17%	63,53	63,401	66,87	65,4599
02-11-2022	12.142.508	-1,82%	68,04	64,33	67,67	64,66
01-11-2022	12.335.232	3,67%	68,04	65,64	68,45	65,91
31-10-2022	8.664.418	-0,19%	63,26	63,22	64,8499	63,62
28-10-2022	11.759.153	-3,14%	63,26	61,82	64,08	63,775
27-10-2022	11.207.241	-3,66%	63,41	65,42	67,8763	66,00
26-10-2022	25.890.760	8,45%	63,41	62,92	69,795	68,56
25-10-2022	29.281.885	0,10%	65,06	61,26	66,1788	63,21
24-10-2022	51.892.209	-12,51%	71,05	58,02	64,10	63,15
21-10-2022	8.070.065	0,22%	71,05	69,4652	72,79	72,175
20-10-2022	8.544.261	1,08%	75,15	71,65	74,93	72,04
19-10-2022	10.792.550	-6,58%	75,15	70,52	74,32	71,32
18-10-2022	6.208.641	-0,62%	75,15	75,06	78,64	76,295
17-10-2022	6.279.815	4,75%	75,15	75,17	78,01	76,49
14-10-2022	5.733.571	-2,27%	76,10	73,0101	76,08	73,31
13-10-2022	6.707.235	-1,02%	77,59	71,41	75,78	74,96
12-10-2022	6.104.186	0,44%	77,59	74,03	76,678	75,70
11-10-2022	7.484.930	-4,72%	77,59	74,14	77,84	75,50
10-10-2022	5.644.028	-2,63%	80,20	77,70	80,25	79,10
07-10-2022	4.503.168	-3,65%	82,64	80,76	83,71	81,24
06-10-2022	3.924.834	-0,17%	84,13	83,52	85,25	84,245
05-10-2022	5.256.331	0,10%	84,20	83,2519	86,29	84,19
04-10-2022	7.276.264	4,26%	82,60	82,50	85,0326	83,88
03-10-2022	5.356.379	0,74%	80,25	78,05	80,925	80,58
30-09-2022	6.572.540	1,73%	79,48	78,7214	81,78	80,43
29-09-2022	7.781.538	-2,37%	79,48	76,74	79,185	79,07
28-09-2022	7.857.823	4,07%	79,48	76,2801	81,48	81,04
27-09-2022	7.166.450	-1,20%	79,48	77,11	80,41	77,96
26-09-2022	7.639.320	-0,13%	79,35	78,79	80,98	78,70
23-09-2022	8.712.934	-2,37%	79,35	77,60	79,77	78,80
22-09-2022	8.023.840	-0,99%	82,63	80,17	83,27	80,79
21-09-2022	10.642.586	-4,73%	85,12	81,50	85,15	81,74
20-09-2022	7.607.985	-2,11%	85,10	85,01	88,73	85,81
19-09-2022	4.888.837	1,42%	85,10	85,0163	87,765	87,66
16-09-2022	6.521.053	-2,81%	87,74	85,42	88,24	86,33
15-09-2022	4.740.708	-0,12%	88,71	88,21	91,09	88,81
14-09-2022	3.808.990	-0,69%	89,29	88,1807	89,75	88,85
13-09-2022	7.466.814	-5,46%	90,89	89,23	92,1791	89,52
12-09-2022	7.032.269	2,82%	92,46	91,81	94,84	94,74
09-09-2022	4.471.852	2,94%	91,05	90,73	92,90	92,15
08-09-2022	4.537.914	-1,16%	88,50	88,28	90,1799	89,55
07-09-2022	5.954.447	2,43%	88,50	87,7564	90,86	90,60
06-09-2022	5.767.478	-3,57%	89,25	87,80	89,58	88,52
05-09-2022	4.950.097	-2,13%	92,74	90,77	93,668	91,71
02-09-2022	4.950.097	-2,13%	92,74	90,77	93,668	91,71
01-09-2022	4.613.308	-1,76%	92,74	91,67	94,52	93,73
31-08-2022	6.872.408	1,88%	96,57	94,9301	98,62	95,60
30-08-2022	7.725.500	-2,89%	95,87	92,62	96,97	93,81
29-08-2022	7.857.547	-1,31%	98,91	96,48	100,91	96,72
26-08-2022	20.577.323	-1,91%	104,87	97,6175	104,85	97,98
25-08-2022	16.465.080	7,99%	87,59	94,95	101,03	99,91
24-08-2022	10.136.661	3,05%	87,59	87,55	94,14	92,565
23-08-2022	7.200.370	-0,24%	89,17	86,71	90,19	89,81
22-08-2022	5.638.666	0,69%	89,63	89,30	90,88	90,25
19-08-2022	4.301.170	-1,42%	90,23	89,18	91,65	89,45
18-08-2022	5.553.288	0,93%	90,00	88,5201	91,875	90,60
17-08-2022	5.800.425	-3,08%	91,87	89,76	92,33	89,80
16-08-2022	5.184.288	-1,62%	94,33	91,42	93,56	92,67
15-08-2022	5.336.973	-0,60%	94,33	92,38	94,61	94,20
12-08-2022	7.139.475	-0,10%	94,33	91,49	94,80	94,78
11-08-2022	7.160.729	2,64%	94,33	93,63	97,71	94,87