Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,65-0,05 (-0,06%)
No fechamento: 04:01PM EDT
83,78 +0,13 (+0,16%)
Pós-fechamento: 07:59PM EDT
Período:
22 de mar. de 2022 - 22 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mar. de 202384,8485,3983,5183,6583,6521.176.600
21 de mar. de 202382,4684,0982,0083,7083,7016.529.400
20 de mar. de 202380,1581,9079,4881,0081,0019.536.500
17 de mar. de 202384,0084,1680,6281,6781,6723.660.000
16 de mar. de 202381,4682,4880,6682,2282,2222.877.500
15 de mar. de 202381,5582,5480,1581,5181,5121.025.300
14 de mar. de 202382,8683,9182,1683,8583,8520.126.100
13 de mar. de 202383,0183,7581,9782,9082,9017.848.300
10 de mar. de 202382,6484,5282,3382,9682,9618.105.800
09 de mar. de 202385,1285,6982,8883,3783,3724.327.700
08 de mar. de 202387,3987,7786,4586,9586,9514.721.500
07 de mar. de 202389,5290,0588,2088,7388,7314.514.700
06 de mar. de 202389,5891,3088,0389,6289,6216.983.900
03 de mar. de 202390,1190,4688,4089,7089,7025.767.000
02 de mar. de 202388,9690,9287,9789,7589,7524.829.000
01 de mar. de 202392,9292,9289,7389,9589,9535.434.900
28 de fev. de 202388,4689,3487,2787,7987,7924.597.200
27 de fev. de 202390,8591,2488,8989,2589,2525.840.000
24 de fev. de 202390,0791,6888,0389,0089,0036.174.500
23 de fev. de 2023100,10100,4792,1394,1694,1640.482.900
22 de fev. de 202395,5795,8993,5694,7894,7824.484.000
21 de fev. de 202396,5097,6394,7095,1095,1027.172.700
17 de fev. de 2023101,00101,0999,25100,01100,0118.121.600
16 de fev. de 2023102,71104,52102,03103,11103,1121.747.100
15 de fev. de 2023102,39103,44102,00103,08103,0818.230.200
14 de fev. de 2023103,55104,48101,85104,22104,2212.978.400
13 de fev. de 2023105,99106,35104,15104,79104,7918.538.600
10 de fev. de 2023105,80106,64102,79103,65103,6518.776.000
09 de fev. de 2023108,50109,81107,75108,46108,4616.281.300
08 de fev. de 2023107,10107,14103,55105,11105,1114.329.500
07 de fev. de 2023106,84107,35103,72105,50105,5016.861.700
06 de fev. de 2023103,82106,28103,22105,45105,4515.337.500
03 de fev. de 2023108,05109,53105,81106,33106,3315.982.200
02 de fev. de 2023112,50112,53107,81109,74109,7423.396.900
01 de fev. de 2023111,86113,95110,15112,82112,8216.623.000
31 de jan. de 2023109,42112,08108,81110,20110,2015.330.000
30 de jan. de 2023111,69113,15109,78111,20111,2021.918.200
27 de jan. de 2023119,69119,71116,81118,38118,3818.027.400
26 de jan. de 2023121,00121,30118,76120,57120,5711.171.000
25 de jan. de 2023118,51120,32117,50120,25120,259.705.000
24 de jan. de 2023115,00120,00115,00119,44119,447.807.100
23 de jan. de 2023120,00120,30118,14119,53119,5313.590.200
20 de jan. de 2023118,30120,06117,80119,86119,8618.342.700
19 de jan. de 2023114,02117,00113,97116,58116,5818.489.900
18 de jan. de 2023116,75116,75113,04113,22113,2215.347.900
17 de jan. de 2023115,52117,01114,34115,19115,1916.945.600
13 de jan. de 2023114,52117,98114,09117,01117,0125.615.100
12 de jan. de 2023113,66113,79111,45113,15113,1516.590.600
11 de jan. de 2023114,60115,21112,31115,02115,0222.804.400
10 de jan. de 2023112,97115,48111,21114,88114,8833.478.600
09 de jan. de 2023111,99113,11108,12110,83110,8342.085.300
06 de jan. de 2023104,11108,00102,46107,40107,4021.072.400
05 de jan. de 2023101,40105,70100,64104,58104,5830.400.400
04 de jan. de 202398,85104,5296,97103,92103,9253.291.800
03 de jan. de 202391,1194,4590,7591,9891,9827.891.000
30 de dez. de 202287,4589,4187,4188,0988,0911.926.700
29 de dez. de 202287,6389,5287,0689,1389,1312.535.400
28 de dez. de 202288,9890,1586,4687,2087,2016.268.800
27 de dez. de 202286,5590,6986,2189,8689,8622.959.900
23 de dez. de 202287,8588,6585,5285,6585,6517.949.300
22 de dez. de 202289,0889,6986,6787,9787,9716.004.800
21 de dez. de 202286,0188,3985,4687,8187,8118.212.900
20 de dez. de 202285,0487,2085,0485,9285,9215.315.400
19 de dez. de 202289,7589,7886,5087,1687,1620.737.000
16 de dez. de 202288,8090,5786,6186,7986,7925.084.600
15 de dez. de 202293,0994,0886,0586,2186,2130.419.400
14 de dez. de 202291,0691,2689,5090,9190,9115.575.500
13 de dez. de 202293,4594,9890,3091,4191,4121.150.600
12 de dez. de 202290,0990,8987,7589,4189,4115.190.200
09 de dez. de 202293,2793,7591,2291,3491,3415.452.100
08 de dez. de 202291,9794,3391,0894,1794,1729.241.500
07 de dez. de 202287,0689,2686,6288,3388,3319.507.400
06 de dez. de 202291,8892,5789,2091,4591,4526.675.700
05 de dez. de 202292,9092,9089,6390,5290,5230.929.800
02 de dez. de 202286,0591,8586,0590,0690,0635.042.600
01 de dez. de 202284,3587,6084,2685,9485,9420.243.000
30 de nov. de 202282,7489,6382,2587,5687,5660.169.600
29 de nov. de 202280,2480,8979,4579,8679,8624.178.100
28 de nov. de 202274,7477,4274,6875,8875,8819.107.400
25 de nov. de 202275,5076,0574,9275,5075,5013.036.900
23 de nov. de 202278,1978,8576,8578,5078,5019.032.700
22 de nov. de 202275,4476,8074,5875,9975,9920.694.100
21 de nov. de 202278,6979,0676,4776,9376,9319.005.100
18 de nov. de 202282,1582,5279,8680,4880,4829.528.300
17 de nov. de 202276,0085,6875,7684,2684,2662.050.600
16 de nov. de 202280,3280,4577,4178,1678,1626.637.300
15 de nov. de 202278,9380,3777,8179,3079,3053.150.500
14 de nov. de 202273,1674,0071,3271,3371,3330.310.700
11 de nov. de 202272,3272,7069,3170,7770,7738.723.400
10 de nov. de 202268,0369,9968,0069,7769,7728.757.200
09 de nov. de 202266,4366,7864,8064,8464,8422.099.300
08 de nov. de 202267,6268,9266,2768,1368,1323.870.200
07 de nov. de 202271,3071,8868,6769,7169,7126.087.600
04 de nov. de 202271,1771,6467,4569,8169,8151.292.200
03 de nov. de 202263,4266,8863,4065,2165,2123.360.500
02 de nov. de 202266,4867,6764,3364,7064,7028.298.100
01 de nov. de 202268,0168,4565,6465,8665,8627.257.000
31 de out. de 202263,4964,8563,2263,5863,5820.645.300
28 de out. de 202263,2064,1561,8263,7463,7428.638.000
27 de out. de 202265,4467,8865,4265,8465,8425.812.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...