Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
75,55+0,44 (+0,59%)
No fechamento: 04:02PM EDT
75,74 +0,19 (+0,25%)
Pós-fechamento: 07:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202476,1876,9375,0675,5575,5513.813.300
25 de abr. de 202473,8175,2073,8175,1175,1111.921.900
24 de abr. de 202473,7474,7073,5074,6374,6316.375.200
23 de abr. de 202471,0872,8070,9972,5172,5115.268.200
22 de abr. de 202469,6970,9069,1270,6870,6815.015.600
19 de abr. de 202468,4269,1568,3669,0769,0712.860.700
18 de abr. de 202469,0969,6368,8068,8868,889.491.000
17 de abr. de 202469,7170,0168,7268,8268,8212.760.600
16 de abr. de 202470,0270,3169,2969,6169,6117.478.900
15 de abr. de 202471,7372,0570,1770,6270,6215.903.900
12 de abr. de 202472,9472,9871,2971,2971,2918.196.100
11 de abr. de 202475,2175,4374,3774,8574,8514.986.800
10 de abr. de 202474,4475,1773,7474,5974,5920.572.200
09 de abr. de 202472,3773,2472,3172,9972,9914.075.900
08 de abr. de 202471,9672,3971,5671,7171,7110.560.000
05 de abr. de 202471,6872,0371,4171,6671,6612.246.400
04 de abr. de 202472,9873,2371,9071,9571,9511.087.100
03 de abr. de 202472,4272,8772,1172,4472,4411.777.900
02 de abr. de 202472,5773,1472,5172,8872,8817.290.400
01 de abr. de 202473,2473,5872,8173,3773,3714.311.700
28 de mar. de 202472,0872,5972,0672,3672,3614.073.400
27 de mar. de 202470,8971,6970,5871,5971,5913.281.300
26 de mar. de 202471,8471,8771,0971,4871,4810.881.900
25 de mar. de 202471,9472,4971,3671,4671,4612.422.100
22 de mar. de 202472,4872,6272,0472,1372,1312.756.000
21 de mar. de 202474,3074,7473,7773,8373,8311.860.700
20 de mar. de 202473,5574,3373,3074,1874,1811.123.200
19 de mar. de 202473,0873,7472,8573,4273,428.164.200
18 de mar. de 202473,4274,0273,3373,5273,528.542.500
15 de mar. de 202473,5774,1373,3973,4273,4210.223.900
14 de mar. de 202475,2475,3973,2373,4073,4018.923.500
13 de mar. de 202475,9477,4575,9476,3976,3915.319.800
12 de mar. de 202475,8776,4875,2176,0676,0613.314.700
11 de mar. de 202474,6376,0674,5574,8674,8613.510.400
08 de mar. de 202472,8173,7672,7673,5573,5516.402.500
07 de mar. de 202472,6072,7671,7672,5472,5412.374.700
06 de mar. de 202474,2074,7273,6173,7173,7119.785.300
05 de mar. de 202471,2572,7171,0472,0772,0715.804.500
04 de mar. de 202473,7373,7371,7072,0072,0019.550.100
01 de mar. de 202474,4875,0974,3774,6274,6211.955.900
29 de fev. de 202474,6875,0473,8074,0374,0312.549.200
28 de fev. de 202476,0276,1874,4574,5974,5916.905.300
27 de fev. de 202477,5378,0577,2577,6877,6814.490.200
26 de fev. de 202475,6276,5775,3476,5176,5113.973.100
23 de fev. de 202476,4876,9375,1575,9675,9612.301.700
22 de fev. de 202475,1076,3875,0076,1276,1214.836.600
21 de fev. de 202474,4876,3974,0775,5875,5823.533.800
20 de fev. de 202473,4673,6772,1873,1473,1414.353.300
16 de fev. de 202474,8675,3773,9073,9173,9116.371.000
15 de fev. de 202473,2274,1473,0873,8273,8212.078.100
14 de fev. de 202472,3173,4172,2373,3973,3912.817.500
13 de fev. de 202471,9673,0371,4271,6071,6013.560.600
12 de fev. de 202472,3174,1372,3173,1473,1418.151.100
09 de fev. de 202470,8072,0870,0072,0272,0218.998.400
08 de fev. de 202471,8973,2070,6570,7870,7833.070.600
07 de fev. de 202474,5676,1773,1573,6473,6453.766.300
06 de fev. de 202477,0478,3475,7378,2378,2339.069.100
05 de fev. de 202472,1775,1571,8674,6374,6327.721.000
02 de fev. de 202472,1372,2371,0571,8571,8518.799.300
01 de fev. de 202473,1573,4772,1272,4672,4614.445.800
31 de jan. de 202471,5072,9471,5072,1772,1715.743.600
30 de jan. de 202472,4673,0772,0872,3272,3217.089.600
29 de jan. de 202474,6774,8172,8373,5873,5817.537.400
26 de jan. de 202473,1074,7272,9274,0174,0119.418.200
25 de jan. de 202475,1975,5073,5673,8573,8523.268.600
24 de jan. de 202475,2975,6274,2275,2075,2036.503.300
23 de jan. de 202472,7574,5072,5574,0274,0253.017.700
22 de jan. de 202467,2868,7466,6368,6368,6327.294.200
19 de jan. de 202467,2069,9066,9269,4269,4234.388.900
18 de jan. de 202468,6069,0868,0068,0568,0519.307.000
17 de jan. de 202467,7269,0067,2668,9368,9322.684.400
16 de jan. de 202470,1370,5369,3069,4669,4627.606.900
12 de jan. de 202472,5973,4371,8171,8471,8416.119.900
11 de jan. de 202472,5473,1371,5372,3872,3818.095.300
10 de jan. de 202471,3871,7871,0471,4171,4119.540.000
09 de jan. de 202471,2572,1270,9672,0272,0221.451.800
08 de jan. de 202471,2573,0670,9272,8872,8822.000.000
05 de jan. de 202474,0074,0072,8673,0173,0121.679.000
04 de jan. de 202475,5675,7274,4474,6674,6618.454.900
03 de jan. de 202474,3376,6974,0776,5976,5924.444.600
02 de jan. de 202476,0576,0774,5174,7674,7621.739.600
29 de dez. de 202377,0677,6476,8277,5177,5114.035.500
28 de dez. de 202377,2377,7976,9877,2477,2418.937.900
27 de dez. de 202376,2876,4575,4176,1176,1114.904.500
26 de dez. de 202376,1676,9775,7375,8575,8513.121.300
22 de dez. de 202374,5075,6874,4475,2875,2819.962.800
21 de dez. de 202374,8676,2974,3576,2676,2620.812.100
20 de dez. de 202374,5875,2973,3373,3573,3527.540.200
20 de dez. de 20231 Dividendo
19 de dez. de 202374,4076,0174,2275,3974,3920.939.300
18 de dez. de 202374,0574,2373,2173,8472,8617.233.500
15 de dez. de 202374,0075,5473,3274,5173,5231.266.700
14 de dez. de 202371,4773,2471,4272,5171,5525.199.300
13 de dez. de 202370,9171,4870,1271,4670,5121.721.600
12 de dez. de 202371,3871,9670,9371,3970,4414.725.900
11 de dez. de 202370,4971,6170,0871,3770,4219.719.300
08 de dez. de 202372,0272,4471,8372,1471,1816.868.700
07 de dez. de 202371,5472,3771,4472,3371,3718.966.700
06 de dez. de 202372,3672,9571,4971,4970,5430.394.400
05 de dez. de 202372,0472,7071,9272,3871,4219.129.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...