Mercado abrirá em 2 h 29 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,88+0,21 (+0,28%)
No fechamento: 04:02PM EST
73,88 -1,00 (-1,34%)
Pré-Abertura: 05:30AM EST
Período:
01 de dez. de 2022 - 01 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 202374,7074,9474,0174,8874,8817.827.700
29 de nov. de 202375,0075,4674,4374,6774,6730.969.100
28 de nov. de 202376,5676,8475,2676,7476,7423.682.200
27 de nov. de 202377,5679,2577,0977,5377,5318.248.200
24 de nov. de 202378,2779,0778,2178,4978,4912.251.700
22 de nov. de 202379,2879,7178,1378,9678,9618.958.600
21 de nov. de 202377,8579,2877,6078,9478,9420.525.500
20 de nov. de 202376,9178,7576,5678,4678,4631.506.800
17 de nov. de 202377,0278,4776,7577,6077,6035.497.300
16 de nov. de 202379,5280,7778,2379,1179,1163.008.500
15 de nov. de 202386,9687,8385,8987,0787,0728.991.000
14 de nov. de 202382,7684,5482,3283,8783,8720.897.600
13 de nov. de 202382,7583,3282,0882,2682,2611.236.900
10 de nov. de 202382,4182,8781,6682,7582,759.779.500
09 de nov. de 202384,5884,6982,4782,7382,7310.885.100
08 de nov. de 202384,6285,7384,4884,8084,808.154.600
07 de nov. de 202384,8685,6684,1185,4185,418.829.400
06 de nov. de 202386,5586,7285,2385,3685,369.786.400
03 de nov. de 202384,9486,0884,5085,3185,3115.122.600
02 de nov. de 202383,6583,9883,0383,4183,4110.606.300
01 de nov. de 202381,7182,4981,2182,4882,489.550.000
31 de out. de 202381,9482,5480,8882,5482,5412.094.300
30 de out. de 202383,6384,2483,0183,1483,148.980.500
27 de out. de 202383,8784,1282,4882,8282,8210.795.600
26 de out. de 202381,2683,0981,2082,5182,5113.010.400
25 de out. de 202381,3082,0080,7881,0381,0311.390.200
24 de out. de 202380,4583,3280,4482,8782,8717.925.800
23 de out. de 202379,4280,9379,0280,5180,5112.715.200
20 de out. de 202380,2380,8679,7879,9479,9414.618.600
19 de out. de 202381,4882,3981,1181,6181,6112.624.100
18 de out. de 202382,9683,7382,7683,0183,019.321.600
17 de out. de 202382,7584,3682,5683,9183,918.270.000
16 de out. de 202383,7084,9682,6384,3184,3110.075.300
13 de out. de 202384,0685,4983,7584,0284,0210.325.500
12 de out. de 202387,5887,6784,2084,5184,5116.158.100
11 de out. de 202388,0188,8087,1487,7887,7811.111.500
10 de out. de 202385,6787,7485,5787,1787,1713.557.800
09 de out. de 202383,9185,2183,5784,8584,8510.880.000
06 de out. de 202384,2586,5184,0086,0686,0613.410.200
05 de out. de 202383,5283,7182,4583,6783,6710.334.500
04 de out. de 202384,2884,5483,6584,0884,088.904.700
03 de out. de 202384,5085,0083,9584,5484,5411.448.800
02 de out. de 202386,7587,1185,8986,5386,538.209.800
29 de set. de 202387,2987,9586,6186,7486,749.647.300
28 de set. de 202384,8985,8984,3185,5485,5410.093.600
27 de set. de 202386,3886,5585,3086,1986,197.233.900
26 de set. de 202386,4687,0785,7085,9185,919.666.600
25 de set. de 202385,8887,2785,7787,2287,229.897.200
22 de set. de 202387,3688,8887,1188,3088,3022.469.600
21 de set. de 202383,8684,7883,7684,1184,1110.622.200
20 de set. de 202386,9787,5085,6585,7485,749.228.200
19 de set. de 202386,1287,8886,0887,1187,119.247.000
18 de set. de 202386,1587,1785,3987,0287,029.291.600
15 de set. de 202387,7788,2286,8287,0787,0710.130.900
14 de set. de 202388,5588,6087,4488,0088,008.643.100
13 de set. de 202387,9488,2987,3887,6487,6410.634.900
12 de set. de 202388,1989,9688,1888,3088,3010.262.500
11 de set. de 202389,7390,3587,7188,7188,7115.773.500
08 de set. de 202389,6090,3088,7390,0590,0510.333.300
07 de set. de 202391,6491,7688,9689,9789,9718.667.200
06 de set. de 202394,1595,8094,1394,4594,4510.123.600
05 de set. de 202394,5395,3994,0794,6594,6510.097.600
01 de set. de 202394,5596,6894,5295,0195,0117.452.400
31 de ago. de 202392,9893,3692,1692,9092,9013.332.400
30 de ago. de 202392,5594,2592,4793,6593,6513.779.900
29 de ago. de 202393,4594,1092,3494,0394,0316.928.000
28 de ago. de 202391,5092,7791,2992,2492,2414.613.800
25 de ago. de 202389,2590,0488,2789,8289,8211.382.200
24 de ago. de 202390,4990,9289,0489,1189,1110.684.500
23 de ago. de 202388,3790,5988,3189,8489,8412.185.700
22 de ago. de 202389,2889,4987,8688,0888,0811.611.600
21 de ago. de 202387,6088,8287,2288,5788,5714.167.300
18 de ago. de 202387,7888,3686,8688,0388,0320.391.400
17 de ago. de 202391,9491,9590,2690,6590,6515.732.300
16 de ago. de 202389,6390,5088,2989,1289,1223.292.400
15 de ago. de 202393,0093,0190,7591,5991,5914.756.300
14 de ago. de 202394,2494,4592,5393,4693,4617.581.000
11 de ago. de 202397,3497,6594,3495,7295,7225.185.600
10 de ago. de 202398,31101,8497,1299,2199,2153.193.100
09 de ago. de 202396,0396,3094,0894,8594,8518.640.100
08 de ago. de 202393,5194,4892,9294,2294,2213.504.700
07 de ago. de 202397,7897,8095,0396,5696,5613.893.900
04 de ago. de 202397,7498,4996,6996,9096,9013.434.800
03 de ago. de 202396,7198,4996,5897,5897,5815.370.900
02 de ago. de 202397,7297,7494,5695,0795,0719.452.300
01 de ago. de 202399,87101,1699,30100,10100,1014.333.700
31 de jul. de 202399,79102,5099,72102,16102,1617.726.500
28 de jul. de 202398,07101,2297,96100,55100,5531.956.500
27 de jul. de 202397,7597,9995,1695,4495,4418.685.500
26 de jul. de 202394,9597,5494,8497,1497,1415.833.400
25 de jul. de 202398,1798,4994,6194,9894,9825.827.300
24 de jul. de 202392,0797,4791,3096,3596,3533.376.100
21 de jul. de 202392,8993,2391,5492,1792,1713.882.900
20 de jul. de 202391,6993,1291,3591,9091,9014.753.000
19 de jul. de 202393,5794,7192,0992,0992,0917.228.100
18 de jul. de 202391,5492,2190,1591,2091,2020.249.700
17 de jul. de 202392,2593,5591,0493,4193,4117.317.300
14 de jul. de 202395,2296,0994,2494,5694,5618.870.000
13 de jul. de 202395,0397,0094,6096,6196,6124.021.400
12 de jul. de 202394,1195,0392,5594,0094,0024.161.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...