Mercado fechará em 4 h 9 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
105,40-0,05 (-0,05%)
A partir de 09:51AM EST. Mercado aberto.
Período:
07 de fev. de 2022 - 07 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de fev. de 2023106,84107,34105,00105,40105,402.178.169
06 de fev. de 2023103,82106,28103,22105,45105,4515.316.800
03 de fev. de 2023108,05109,53105,81106,33106,3315.961.200
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 2023119,69119,71116,81118,38118,3818.005.100
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 2023118,30120,06117,80119,86119,8618.324.500
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 2023114,52117,98114,09117,01117,0125.591.100
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 2023104,11108,00102,46107,40107,4021.056.200
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 202287,4589,4187,4188,0988,0911.906.200
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
26 de out. de 202263,3669,8062,9268,5168,5152.957.400
25 de out. de 202265,0866,1861,2663,2263,2269.302.400
24 de out. de 202263,3964,1058,0163,1563,15101.023.200
21 de out. de 202271,2072,7969,4672,1872,1819.526.800
20 de out. de 202271,6074,9471,5572,0272,0219.173.400
19 de out. de 202273,2874,3370,5271,2771,2723.094.500
18 de out. de 202278,0178,6475,0676,3476,3414.970.600
17 de out. de 202275,1577,8775,1176,7776,7714.487.400
14 de out. de 202276,0576,1472,7873,0273,0213.675.300
13 de out. de 202272,2475,7871,4075,0175,0117.563.400
12 de out. de 202274,9076,6874,0375,7375,7313.247.900
11 de out. de 202277,3877,8474,1475,3775,3718.387.900
10 de out. de 202279,7779,7977,7079,2479,2414.070.900
07 de out. de 202282,3583,7180,7581,2481,2411.632.400
06 de out. de 202284,0785,2583,5284,3284,3211.583.600
05 de out. de 202284,1086,2983,2584,3984,3913.194.000
04 de out. de 202283,0085,0382,3484,1184,1118.252.000
03 de out. de 202279,7680,9378,0580,4580,4513.249.600
30 de set. de 202278,7481,7878,6579,9979,9917.116.900
29 de set. de 202278,0579,1976,7479,0679,0617.913.600
28 de set. de 202276,4981,4876,2880,9980,9920.725.400
27 de set. de 202279,4380,4177,1077,8777,8716.975.100
26 de set. de 202279,9480,9978,7878,9178,9117.880.600
23 de set. de 202279,2679,7777,6078,8078,8020.492.100
22 de set. de 202282,6383,2880,1780,7180,7119.141.200
21 de set. de 202285,1285,1681,5081,6081,6023.847.300
20 de set. de 202287,9588,7385,0185,8085,8019.129.000
19 de set. de 202285,1087,7685,0087,6687,6612.822.100
16 de set. de 202287,7088,2585,4286,4386,4319.322.000
15 de set. de 202288,6391,1088,2088,8388,8312.188.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...