BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jun. de 202386,0686,8485,0785,5085,5012.882.700
08 de jun. de 202385,1786,9585,1786,1486,1411.281.000
07 de jun. de 202385,7286,9585,0985,2885,2812.886.700
06 de jun. de 202383,5087,0683,3786,7086,7018.452.000
05 de jun. de 202383,9984,5783,2484,4084,408.204.000
02 de jun. de 202385,0886,0384,1484,2784,2717.574.200
01 de jun. de 202379,3584,0079,3583,0083,0023.217.600
31 de mai. de 202379,5879,6777,7779,5579,5516.206.300
30 de mai. de 202380,1280,7078,1778,6778,6721.209.600
26 de mai. de 202379,9081,5778,4080,9780,9716.399.200
25 de mai. de 202380,5980,7178,1278,7878,7821.811.600
24 de mai. de 202382,1782,6080,8881,2181,2117.045.800
23 de mai. de 202384,1684,9782,7082,8882,8819.917.800
22 de mai. de 202385,6787,4885,6586,1086,1016.951.300
19 de mai. de 202383,8585,2083,4883,9883,9821.538.500
18 de mai. de 202390,8191,0085,0085,7785,7760.258.600
17 de mai. de 202388,4691,4388,0190,6890,6827.670.700
16 de mai. de 202387,1189,3787,0688,7688,7618.177.900
15 de mai. de 202387,1388,4085,8388,3488,3423.691.200
12 de mai. de 202386,7186,7184,7685,3485,3419.031.400
11 de mai. de 202385,4388,4884,8287,8987,8928.104.200
10 de mai. de 202382,1484,5081,7782,9582,9516.868.100
09 de mai. de 202380,5482,6680,1582,2282,2213.457.400
08 de mai. de 202383,6383,7082,3483,3183,3117.392.900
05 de mai. de 202382,7583,3882,0383,2283,2217.500.600
04 de mai. de 202382,3983,1381,8082,4982,4923.773.800
03 de mai. de 202381,3182,0080,4981,4881,4817.759.400
02 de mai. de 202383,1583,2880,6581,5381,5320.689.500
01 de mai. de 202384,1585,2883,7784,1684,1612.909.200
28 de abr. de 202384,1885,0883,8784,6984,6918.109.300
27 de abr. de 202383,0784,6482,6484,4784,4724.506.800
26 de abr. de 202385,0485,2282,7682,8282,8224.983.000
25 de abr. de 202385,3285,7082,2182,9282,9236.441.300
24 de abr. de 202388,4088,4886,0486,8986,8922.757.100
21 de abr. de 202389,9690,1988,3089,1389,1323.097.300
20 de abr. de 202393,3593,7990,0590,7490,7425.533.900
19 de abr. de 202394,6094,8292,9593,4993,4918.985.200
18 de abr. de 202399,0299,1795,1895,4995,4920.672.300
17 de abr. de 202396,7497,2395,4996,4296,4215.714.100
14 de abr. de 202395,6396,1293,8494,5594,5514.098.700
13 de abr. de 202395,8897,1995,1096,1796,1724.231.700
12 de abr. de 202397,8298,8993,5893,8493,8435.516.000
11 de abr. de 2023102,46102,5499,2099,7699,7619.017.700
10 de abr. de 2023100,62102,83100,59101,54101,5416.308.300
06 de abr. de 202398,53103,2498,27102,74102,7426.849.200
05 de abr. de 202399,24100,4597,6698,5598,5520.117.700
04 de abr. de 202398,94101,4797,26100,72100,7226.868.400
03 de abr. de 2023100,89101,7597,6198,3998,3926.888.100
31 de mar. de 2023102,86103,60101,13102,18102,1828.382.600
30 de mar. de 2023101,34105,05100,50103,38103,3857.780.700
29 de mar. de 202397,59101,3396,2899,9299,9253.695.000
28 de mar. de 202395,3599,5192,0698,4098,40118.875.200
27 de mar. de 202387,1388,2285,5086,1286,1218.258.300
24 de mar. de 202385,8788,1185,6386,9086,9020.332.500
23 de mar. de 202387,6888,3885,2686,5286,5226.861.400
22 de mar. de 202384,8485,3983,5183,6583,6521.204.700
21 de mar. de 202382,4684,0982,0083,7083,7016.529.400
20 de mar. de 202380,1581,9079,4881,0081,0019.536.500
17 de mar. de 202384,0084,1680,6281,6781,6723.711.100
16 de mar. de 202381,4682,4880,6682,2282,2222.877.500
15 de mar. de 202381,5582,5480,1581,5181,5121.025.300
14 de mar. de 202382,8683,9182,1683,8583,8520.126.100
13 de mar. de 202383,0183,7581,9782,9082,9017.848.300
10 de mar. de 202382,6484,5282,3382,9682,9618.123.100
09 de mar. de 202385,1285,6982,8883,3783,3724.327.700
08 de mar. de 202387,3987,7786,4586,9586,9514.721.500
07 de mar. de 202389,5290,0588,2088,7388,7314.514.700
06 de mar. de 202389,5891,3088,0389,6289,6216.983.900
03 de mar. de 202390,1190,4688,4089,7089,7025.834.300
02 de mar. de 202388,9690,9287,9789,7589,7524.829.000
01 de mar. de 202392,9292,9289,7389,9589,9535.434.900
28 de fev. de 202388,4689,3487,2787,7987,7924.597.200
27 de fev. de 202390,8591,2488,8989,2589,2525.840.000
24 de fev. de 202390,0791,6888,0389,0089,0036.174.500
23 de fev. de 2023100,10100,4792,1394,1694,1640.482.900
22 de fev. de 202395,5795,8993,5694,7894,7824.484.000
21 de fev. de 202396,5097,6394,7095,1095,1027.172.700
17 de fev. de 2023101,00101,0999,25100,01100,0118.121.600
16 de fev. de 2023102,71104,52102,03103,11103,1121.747.100
15 de fev. de 2023102,39103,44102,00103,08103,0818.230.200
14 de fev. de 2023103,55104,48101,85104,22104,2212.978.400
13 de fev. de 2023105,99106,35104,15104,79104,7918.538.600
10 de fev. de 2023105,80106,64102,79103,65103,6518.776.000
09 de fev. de 2023108,50109,81107,75108,46108,4616.281.300
08 de fev. de 2023107,10107,14103,55105,11105,1114.329.500
07 de fev. de 2023106,84107,35103,72105,50105,5016.861.700
06 de fev. de 2023103,82106,28103,22105,45105,4515.337.500
03 de fev. de 2023108,05109,53105,81106,33106,3315.982.200
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 2023119,69119,71116,81118,38118,3818.027.400
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 2023118,30120,06117,80119,86119,8618.342.700
19 de jan. de 2023114,02117,00113,97116,58116,5818.489.900
18 de jan. de 2023116,75116,75113,04113,22113,2215.347.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...