Mercado fechará em 5 h 2 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,68+0,65 (+0,87%)
A partir de 09:58AM EST. Mercado aberto.
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 202474,4875,0974,4874,6874,682.901.063
29 de fev. de 202474,6875,0473,8074,0374,0312.528.800
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 202476,4876,9375,1575,9675,9612.285.100
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
04 de dez. de 202372,6773,5872,4873,0372,0621.074.900
01 de dez. de 202373,1274,1472,1273,9973,0127.946.500
30 de nov. de 202374,7074,9474,0174,8873,8917.884.200
29 de nov. de 202375,0075,4674,4374,6773,6830.969.100
28 de nov. de 202376,5676,8475,2676,7475,7223.682.200
27 de nov. de 202377,5679,2577,0977,5376,5018.248.200
24 de nov. de 202378,2779,0778,2178,4977,4512.251.700
22 de nov. de 202379,2879,7178,1378,9677,9118.958.600
21 de nov. de 202377,8579,2877,6078,9477,8920.525.500
20 de nov. de 202376,9178,7576,5678,4677,4231.506.800
17 de nov. de 202377,0278,4776,7577,6076,5735.497.300
16 de nov. de 202379,5280,7778,2379,1178,0663.008.500
15 de nov. de 202386,9687,8385,8987,0785,9228.991.000
14 de nov. de 202382,7684,5482,3283,8782,7620.897.600
13 de nov. de 202382,7583,3282,0882,2681,1711.236.900
10 de nov. de 202382,4182,8781,6682,7581,659.779.500
09 de nov. de 202384,5884,6982,4782,7381,6310.885.100
08 de nov. de 202384,6285,7384,4884,8083,688.154.600
07 de nov. de 202384,8685,6684,1185,4184,288.829.400
06 de nov. de 202386,5586,7285,2385,3684,239.786.400
03 de nov. de 202384,9486,0884,5085,3184,1815.122.600
02 de nov. de 202383,6583,9883,0383,4182,3010.606.300
01 de nov. de 202381,7182,4981,2182,4881,399.550.000
31 de out. de 202381,9482,5480,8882,5481,4512.094.300
30 de out. de 202383,6384,2483,0183,1482,048.980.500
27 de out. de 202383,8784,1282,4882,8281,7210.795.600
26 de out. de 202381,2683,0981,2082,5181,4213.010.400
25 de out. de 202381,3082,0080,7881,0379,9611.390.200
24 de out. de 202380,4583,3280,4482,8781,7717.925.800
23 de out. de 202379,4280,9379,0280,5179,4412.715.200
20 de out. de 202380,2380,8679,7879,9478,8814.618.600
19 de out. de 202381,4882,3981,1181,6180,5312.624.100
18 de out. de 202382,9683,7382,7683,0181,919.321.600
17 de out. de 202382,7584,3682,5683,9182,808.270.000
16 de out. de 202383,7084,9682,6384,3183,1910.075.300
13 de out. de 202384,0685,4983,7584,0282,9110.325.500
12 de out. de 202387,5887,6784,2084,5183,3916.158.100
11 de out. de 202388,0188,8087,1487,7886,6211.111.500
10 de out. de 202385,6787,7485,5787,1786,0113.557.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...