Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
118,73+1,11 (+0,94%)
No fechamento: 04:01PM EDT
118,75 +0,02 (+0,02%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 2022119,97121,38117,88118,73118,7321.695.500
24 de jun. de 2022115,30118,09114,30117,62117,6226.980.800
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 2022112,54112,75101,33102,24102,2472.967.400
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 202295,1596,0093,0293,2193,2115.840.000
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
25 de mar. de 2022110,53113,86109,40112,99112,9942.396.500
24 de mar. de 2022112,86116,50110,82115,15115,1555.850.200
23 de mar. de 2022115,70124,11112,68117,24117,2481.605.700
22 de mar. de 2022114,01118,24112,37114,99114,9988.193.400
21 de mar. de 2022102,81105,6898,70103,59103,5958.882.900
18 de mar. de 2022100,50111,7499,60108,30108,3083.781.800
17 de mar. de 202299,14101,8995,77100,37100,3780.663.200
16 de mar. de 202292,00105,7487,12104,98104,98159.834.300
15 de mar. de 202275,1080,1473,2876,7676,7686.209.300
14 de mar. de 202280,7082,4577,0877,7677,7669.992.600
11 de mar. de 202293,2693,9586,6886,7186,7139.341.800
10 de mar. de 202295,1995,7090,8292,9292,9237.671.200
09 de mar. de 2022100,26100,9798,32100,93100,9320.853.600
08 de mar. de 202299,32100,9195,5797,5097,5023.275.500
07 de mar. de 202299,56103,3698,6098,6698,6620.679.400
04 de mar. de 2022100,29104,3999,33100,60100,6024.574.700
03 de mar. de 2022106,03106,63101,07102,05102,0521.725.900
02 de mar. de 2022107,39107,39103,24105,42105,4220.791.800
01 de mar. de 2022105,85111,25105,85107,09107,0921.218.500
28 de fev. de 2022105,97107,49103,64105,19105,1923.063.500
25 de fev. de 2022107,89108,55104,00107,94107,9421.428.400
24 de fev. de 2022100,07108,95100,02108,93108,9335.294.700
23 de fev. de 2022115,10115,40109,60109,72109,7224.489.200
22 de fev. de 2022114,00114,85112,06112,93112,9321.755.100
18 de fev. de 2022120,88120,88117,20118,99118,9921.201.400
17 de fev. de 2022125,00129,40124,06124,43124,4315.906.000
16 de fev. de 2022125,61127,58124,51125,56125,5617.993.300
15 de fev. de 2022123,77126,81123,38126,24126,2414.634.700
14 de fev. de 2022120,56122,38119,37121,92121,9213.154.900
11 de fev. de 2022125,33126,72121,94122,25122,2513.889.900
10 de fev. de 2022124,11128,34123,40123,98123,9816.116.600
09 de fev. de 2022123,09126,80121,94126,50126,5018.253.600
08 de fev. de 2022118,16122,24116,80121,90121,9022.340.500
07 de fev. de 2022116,10116,55113,60114,82114,8228.589.200
04 de fev. de 2022121,27123,94119,66122,22122,2213.538.200
03 de fev. de 2022121,55125,27120,73123,47123,4716.651.500
02 de fev. de 2022127,63127,63121,17122,88122,8814.050.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...