Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,53+1,13 (+1,50%)
No fechamento: 04:00PM EDT
76,54 +0,01 (+0,01%)
Pós-fechamento: 07:28PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202475,2676,7774,5576,5376,539.292.982
25 de jul. de 202475,3776,2175,1375,4075,408.172.600
24 de jul. de 202476,1577,0675,7275,8075,807.924.700
23 de jul. de 202475,6876,3275,4476,1076,107.997.100
22 de jul. de 202476,8377,1976,2676,6476,649.166.800
19 de jul. de 202475,6676,0475,1875,2775,277.557.300
18 de jul. de 202477,3678,3276,3676,5476,5411.108.600
17 de jul. de 202477,8677,9576,4977,0477,0410.815.500
16 de jul. de 202477,2978,5876,9878,3878,3812.304.500
15 de jul. de 202478,0978,6077,4578,0178,0112.614.900
12 de jul. de 202480,3081,0179,4379,6579,6514.857.200
11 de jul. de 202477,6678,8377,4278,5278,5218.896.900
10 de jul. de 202475,2876,6575,2576,0176,0112.235.200
09 de jul. de 202474,0176,0673,9775,7075,7014.458.100
08 de jul. de 202473,6173,7172,9573,5073,5010.919.400
05 de jul. de 202474,6774,7173,6174,5274,5214.928.700
03 de jul. de 202474,1875,8174,1875,5775,5711.768.500
02 de jul. de 202472,3273,7871,9773,6873,6813.419.100
01 de jul. de 202472,5173,0272,0272,1872,189.034.200
28 de jun. de 202472,3772,5671,8072,0072,0010.335.000
27 de jun. de 202473,4673,5572,3572,3772,3711.865.100
26 de jun. de 202473,9374,3573,6774,1774,177.010.100
25 de jun. de 202474,5074,7673,6173,7973,7916.986.400
24 de jun. de 202474,1275,9374,1274,7974,7920.134.400
21 de jun. de 202473,7974,6573,6773,6773,6710.410.800
20 de jun. de 202474,5775,2574,0374,3574,359.709.400
18 de jun. de 202474,0875,1073,8574,4674,4610.305.300
17 de jun. de 202474,0375,0873,8374,5574,5513.466.300
14 de jun. de 202474,2174,2973,2673,3573,3518.282.700
13 de jun. de 202476,5076,9975,4975,6875,6814.026.700
13 de jun. de 20241.66 Dividendo
12 de jun. de 202478,7578,7977,6478,0476,3812.069.600
11 de jun. de 202479,0079,0877,6777,9076,2411.108.400
10 de jun. de 202478,5779,7478,2479,3077,619.490.100
07 de jun. de 202478,9579,3278,1478,4176,7412.190.300
06 de jun. de 202479,4280,0678,7680,0178,3111.205.300
05 de jun. de 202478,9879,9378,8679,8378,1313.716.200
04 de jun. de 202478,1878,8677,7878,4576,7810.784.400
03 de jun. de 202479,0079,3277,2277,9076,2414.244.400
31 de mai. de 202477,9678,5077,1778,3476,6720.023.900
30 de mai. de 202478,8680,2078,7079,6377,9413.895.700
29 de mai. de 202478,7679,3678,2379,0677,3818.448.500
28 de mai. de 202480,8081,7280,0480,5878,8715.211.800
24 de mai. de 202480,5082,5679,7381,2679,5341.415.400
23 de mai. de 202481,4382,9480,0580,8079,0823.930.300
22 de mai. de 202484,6185,1382,6882,6880,9219.717.800
21 de mai. de 202486,5287,1785,3286,1384,3016.512.400
20 de mai. de 202487,4789,2486,9588,2886,4016.737.200
17 de mai. de 202487,6090,4686,8388,5486,6635.152.900
16 de mai. de 202481,9687,4981,6586,7084,8647.259.500
15 de mai. de 202480,3981,1379,7880,9979,2717.803.300
14 de mai. de 202479,6580,5177,7279,5177,8244.687.700
13 de mai. de 202482,7185,0082,6084,6082,8032.010.700
10 de mai. de 202480,0880,5279,7780,0478,3410.819.600
09 de mai. de 202479,5079,9278,7179,4677,779.627.300
08 de mai. de 202477,9278,9977,8178,4676,7911.327.100
07 de mai. de 202479,9379,9378,8279,3777,6814.589.100
06 de mai. de 202481,7582,2280,5081,5579,8211.826.100
03 de mai. de 202481,2781,3779,7081,3379,6019.355.800
02 de mai. de 202477,5981,4277,1680,3378,6236.663.900
01 de mai. de 202474,9976,2574,8775,5173,9010.549.100
30 de abr. de 202475,8976,2974,4874,8573,2612.856.000
29 de abr. de 202475,6576,5375,2276,4174,7813.076.400
26 de abr. de 202476,1876,9375,0675,5573,9414.216.100
25 de abr. de 202473,8175,2073,8175,1173,5111.921.900
24 de abr. de 202473,7474,7073,5074,6373,0416.375.200
23 de abr. de 202471,0872,8070,9972,5170,9715.268.200
22 de abr. de 202469,6970,9069,1270,6869,1815.015.600
19 de abr. de 202468,4269,1568,3669,0767,6012.860.700
18 de abr. de 202469,0969,6368,8068,8867,419.491.000
17 de abr. de 202469,7170,0168,7268,8267,3612.760.600
16 de abr. de 202470,0270,3169,2969,6168,1317.478.900
15 de abr. de 202471,7372,0570,1770,6269,1215.903.900
12 de abr. de 202472,9472,9871,2971,2969,7718.196.100
11 de abr. de 202475,2175,4374,3774,8573,2614.986.800
10 de abr. de 202474,4475,1773,7474,5973,0020.572.200
09 de abr. de 202472,3773,2472,3172,9971,4414.075.900
08 de abr. de 202471,9672,3971,5671,7170,1810.560.000
05 de abr. de 202471,6872,0371,4171,6670,1412.246.400
04 de abr. de 202472,9873,2371,9071,9570,4211.087.100
03 de abr. de 202472,4272,8772,1172,4470,9011.777.900
02 de abr. de 202472,5773,1472,5172,8871,3317.290.400
01 de abr. de 202473,2473,5872,8173,3771,8114.311.700
28 de mar. de 202472,0872,5972,0672,3670,8214.073.400
27 de mar. de 202470,8971,6970,5871,5970,0713.281.300
26 de mar. de 202471,8471,8771,0971,4869,9610.881.900
25 de mar. de 202471,9472,4971,3671,4669,9412.422.100
22 de mar. de 202472,4872,6272,0472,1370,6012.756.000
21 de mar. de 202474,3074,7473,7773,8372,2611.860.700
20 de mar. de 202473,5574,3373,3074,1872,6011.123.200
19 de mar. de 202473,0873,7472,8573,4271,868.164.200
18 de mar. de 202473,4274,0273,3373,5271,968.542.500
15 de mar. de 202473,5774,1373,3973,4271,8610.223.900
14 de mar. de 202475,2475,3973,2373,4071,8418.923.500
13 de mar. de 202475,9477,4575,9476,3974,7715.319.800
12 de mar. de 202475,8776,4875,2176,0674,4413.314.700
11 de mar. de 202474,6376,0674,5574,8673,2713.510.400
08 de mar. de 202472,8173,7672,7673,5571,9916.402.500
07 de mar. de 202472,6072,7671,7672,5471,0012.374.700
06 de mar. de 202474,2074,7273,6173,7172,1419.785.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...