Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
90,69+0,92 (+1,02%)
No fechamento: 04:00PM EDT
90,69 0,00 (0,00%)
Pós-fechamento: 04:16PM EDT
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 202290,0591,8888,5290,6990,6913.383.668
17 de ago. de 202291,8792,3989,7689,7789,7714.491.500
16 de ago. de 202292,6993,5791,4092,6592,6512.003.200
15 de ago. de 202293,2094,6392,3894,2094,2014.425.100
12 de ago. de 202291,5194,8091,4394,7794,7717.828.600
11 de ago. de 202294,4997,7193,6394,8794,8717.521.200
10 de ago. de 202291,1792,9588,5692,4392,4317.855.400
09 de ago. de 202291,1993,1290,6091,1991,1916.744.900
08 de ago. de 202291,4792,7590,3490,8490,8416.194.100
05 de ago. de 202293,0794,1790,7392,5692,5627.158.400
04 de ago. de 2022101,07103,0095,0697,4397,4342.517.800
03 de ago. de 202292,0096,3090,9295,7295,7223.921.700
02 de ago. de 202288,2094,8788,2092,6292,6234.430.500
01 de ago. de 202289,1990,5488,0090,3490,3436.050.900
29 de jul. de 202294,2294,2289,1189,3789,3759.201.800
28 de jul. de 2022101,92102,6895,62100,55100,5533.875.400
27 de jul. de 2022102,20102,9799,80102,78102,7819.366.600
26 de jul. de 2022104,31105,25100,81101,44101,4428.004.300
25 de jul. de 2022100,50101,2798,74101,06101,0616.604.300
22 de jul. de 2022104,31104,7099,68100,61100,6118.819.800
21 de jul. de 2022104,06106,61103,68105,13105,1317.865.500
20 de jul. de 2022106,24107,16102,85103,96103,9621.897.900
19 de jul. de 2022103,97104,82101,53104,75104,7519.842.500
18 de jul. de 2022105,88106,96102,95103,14103,1420.503.400
15 de jul. de 2022103,49103,6497,84102,44102,4433.572.300
14 de jul. de 2022107,80108,54100,71103,76103,7635.314.900
13 de jul. de 2022106,84110,64106,75109,10109,1016.861.400
12 de jul. de 2022110,86111,00107,06109,21109,2122.318.500
11 de jul. de 2022115,46115,58109,33109,57109,5731.249.900
08 de jul. de 2022122,26125,84120,70120,90120,9027.221.400
07 de jul. de 2022120,63125,00120,63122,39122,3924.202.000
06 de jul. de 2022118,93120,00115,51119,12119,1220.222.700
05 de jul. de 2022114,51120,53112,14120,13120,1320.989.300
01 de jul. de 2022113,63116,63112,92116,00116,0016.679.400
30 de jun. de 2022113,77114,60111,38113,68113,6813.836.200
29 de jun. de 2022115,81117,09113,71116,03116,0313.793.900
28 de jun. de 2022118,98120,93116,51116,76116,7618.659.400
27 de jun. de 2022119,97121,38117,88118,73118,7321.724.300
24 de jun. de 2022115,30118,09114,30117,62117,6227.029.900
23 de jun. de 2022109,96113,09108,08112,11112,1133.228.200
22 de jun. de 2022104,23107,10103,08105,15105,1524.233.000
21 de jun. de 2022105,96107,06103,87106,39106,3933.975.000
17 de jun. de 2022112,54112,75101,33102,24102,2473.019.300
16 de jun. de 2022102,79104,91100,51101,45101,4522.357.800
15 de jun. de 2022106,81108,63104,38108,03108,0324.026.100
14 de jun. de 2022101,99106,07100,83105,23105,2328.567.500
13 de jun. de 2022103,61104,5397,5898,5298,5236.396.700
10 de jun. de 2022113,66114,82108,24109,84109,8449.859.200
09 de jun. de 2022115,00118,22109,44109,90109,9072.512.300
08 de jun. de 2022108,26121,06107,81119,62119,6292.337.000
07 de jun. de 202299,99104,4699,42104,32104,3235.958.700
06 de jun. de 202299,64102,4297,9299,0199,0137.287.200
03 de jun. de 202295,1596,0093,0293,2193,2115.855.900
02 de jun. de 202293,6797,6393,4097,5097,5023.228.100
01 de jun. de 202295,9096,9391,8893,3893,3823.730.900
31 de mai. de 202298,3399,3295,4596,0596,0533.790.000
27 de mai. de 202292,2194,5090,3793,4193,4126.716.000
26 de mai. de 202287,3095,0986,7394,4894,4850.825.000
25 de mai. de 202283,7284,0781,0782,3182,3123.093.700
24 de mai. de 202284,9985,1281,5482,4782,4715.214.400
23 de mai. de 202287,0687,4284,7687,2387,2313.998.200
20 de mai. de 202288,7090,1784,7386,7986,7921.020.800
19 de mai. de 202286,1890,0985,7487,6987,6920.776.400
18 de mai. de 202290,0091,6487,0087,3187,3118.991.300
17 de mai. de 202292,7594,4889,5491,9991,9927.330.300
16 de mai. de 202287,7089,0886,3486,4886,4819.644.800
13 de mai. de 202282,1288,3682,0087,9987,9920.078.400
12 de mai. de 202280,6883,1278,0181,0981,0923.833.100
11 de mai. de 202285,5187,5281,4781,7381,7324.962.400
10 de mai. de 202288,6488,6483,5184,5784,5723.400.900
09 de mai. de 202286,9688,6084,4384,8484,8423.338.600
06 de mai. de 202293,3693,8688,7190,0590,0518.568.600
05 de mai. de 202297,9498,4794,0594,6494,6418.673.100
04 de mai. de 202297,72101,5796,61101,41101,4117.740.600
03 de mai. de 2022100,13102,6999,43100,38100,3815.216.100
02 de mai. de 202296,41101,3295,15101,21101,2125.479.500
29 de abr. de 2022101,53103,5296,6697,0997,0944.933.400
28 de abr. de 202288,6290,9886,9490,9190,9117.707.500
27 de abr. de 202285,3289,4184,7888,3288,3229.351.600
26 de abr. de 202285,8786,2483,2883,9983,9921.194.600
25 de abr. de 202282,7086,1781,8085,8485,8424.674.000
22 de abr. de 202286,5090,6886,3186,4986,4925.130.300
21 de abr. de 202289,5590,0185,4085,9985,9925.639.000
20 de abr. de 202293,4893,7089,2789,4189,4120.949.700
19 de abr. de 202292,2993,9590,9593,5093,5023.870.000
18 de abr. de 202293,7795,2891,8294,7194,7119.159.200
14 de abr. de 202297,2999,2795,3195,4995,4920.931.200
13 de abr. de 202299,24101,3598,21100,03100,0318.330.400
12 de abr. de 2022101,18102,3399,3999,7599,7523.953.600
11 de abr. de 2022101,09103,9299,16101,55101,5523.504.100
08 de abr. de 2022104,48106,47103,33103,53103,5320.814.900
07 de abr. de 2022106,68107,53102,61104,27104,2726.814.300
06 de abr. de 2022109,24109,47106,12107,68107,6823.739.800
05 de abr. de 2022115,00115,00110,23111,00111,0035.226.000
04 de abr. de 2022115,70118,22113,38117,50117,5039.088.500
01 de abr. de 2022117,62118,95109,75110,20110,2055.873.000
31 de mar. de 2022115,03115,09108,71108,80108,8031.240.200
30 de mar. de 2022115,54120,10115,54116,58116,5828.381.700
29 de mar. de 2022118,36119,60115,74116,71116,7128.060.900
28 de mar. de 2022113,86116,23111,92115,09115,0930.168.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...