Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
80,99+3,12 (+4,01%)
No fechamento: 04:01PM EDT
80,99 0,00 (0,00%)
Pós-fechamento: 06:37PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202276,4981,4876,2880,9980,9920.536.809
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 202279,2679,7777,6078,8078,8020.475.600
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
14 de set. de 202289,4689,7888,1788,9288,9210.843.600
13 de set. de 202290,7692,1889,2389,4789,4721.149.800
12 de set. de 202292,4294,8491,8194,6994,6915.604.000
09 de set. de 202291,0592,9090,7292,1492,1410.745.500
08 de set. de 202288,5690,1888,2889,5289,5213.291.800
07 de set. de 202288,5290,8687,7690,6090,6012.753.300
06 de set. de 202289,3289,4787,8088,4588,4515.573.500
02 de set. de 202291,7793,6790,7791,8091,8012.367.800
01 de set. de 202292,7594,5291,6793,7193,7111.929.100
31 de ago. de 202296,6698,6294,9295,4195,4116.169.000
30 de ago. de 202295,8696,9792,6293,8493,8417.865.800
29 de ago. de 202298,96100,9196,4896,6096,6018.323.500
26 de ago. de 2022104,84104,8597,6198,0098,0045.773.400
25 de ago. de 202296,06101,0394,9599,8999,8939.170.600
24 de ago. de 202287,9094,1587,5592,5292,5222.808.300
23 de ago. de 202289,1790,1886,7189,8389,8317.345.900
22 de ago. de 202289,5790,8889,3090,0390,0315.545.000
19 de ago. de 202290,4191,6589,1889,6389,6312.364.300
18 de ago. de 202290,0591,9388,5290,7490,7413.418.600
17 de ago. de 202291,8792,3989,7689,7789,7714.491.500
16 de ago. de 202292,6993,5791,4092,6592,6512.003.200
15 de ago. de 202293,2094,6392,3894,2094,2014.425.100
12 de ago. de 202291,5194,8091,4394,7794,7717.846.400
11 de ago. de 202294,4997,7193,6394,8794,8717.521.200
10 de ago. de 202291,1792,9588,5692,4392,4317.855.400
09 de ago. de 202291,1993,1290,6091,1991,1916.744.900
08 de ago. de 202291,4792,7590,3490,8490,8416.194.100
05 de ago. de 202293,0794,1790,7392,5692,5627.206.100
04 de ago. de 2022101,07103,0095,0697,4397,4342.517.800
03 de ago. de 202292,0096,3090,9295,7295,7223.921.700
02 de ago. de 202288,2094,8788,2092,6292,6234.430.500
01 de ago. de 202289,1990,5488,0090,3490,3436.050.900
29 de jul. de 202294,2294,2289,1189,3789,3759.201.800
28 de jul. de 2022101,92102,6895,62100,55100,5533.875.400
27 de jul. de 2022102,20102,9799,80102,78102,7819.366.600
26 de jul. de 2022104,31105,25100,81101,44101,4428.004.300
25 de jul. de 2022100,50101,2798,74101,06101,0616.604.300
22 de jul. de 2022104,31104,7099,68100,61100,6118.819.800
21 de jul. de 2022104,06106,61103,68105,13105,1317.865.500
20 de jul. de 2022106,24107,16102,85103,96103,9621.897.900
19 de jul. de 2022103,97104,82101,53104,75104,7519.842.500
18 de jul. de 2022105,88106,96102,95103,14103,1420.503.400
15 de jul. de 2022103,49103,6497,84102,44102,4433.572.300
14 de jul. de 2022107,80108,54100,71103,76103,7635.314.900
13 de jul. de 2022106,84110,64106,75109,10109,1016.861.400
12 de jul. de 2022110,86111,00107,06109,21109,2122.318.500
11 de jul. de 2022115,46115,58109,33109,57109,5731.249.900
08 de jul. de 2022122,26125,84120,70120,90120,9027.221.400
07 de jul. de 2022120,63125,00120,63122,39122,3924.202.000
06 de jul. de 2022118,93120,00115,51119,12119,1220.222.700
05 de jul. de 2022114,51120,53112,14120,13120,1320.989.300
01 de jul. de 2022113,63116,63112,92116,00116,0016.679.400
30 de jun. de 2022113,77114,60111,38113,68113,6813.836.200
29 de jun. de 2022115,81117,09113,71116,03116,0313.793.900
28 de jun. de 2022118,98120,93116,51116,76116,7618.659.400
27 de jun. de 2022119,97121,38117,88118,73118,7321.724.300
24 de jun. de 2022115,30118,09114,30117,62117,6227.029.900
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 2022112,54112,75101,33102,24102,2473.019.300
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 202295,1596,0093,0293,2193,2115.855.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...