Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
123,23-7,80 (-5,95%)
No fechamento: 04:01PM EST
122,50 -0,73 (-0,59%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022128,23128,96122,52123,23123,2326.282.500
20 de jan. de 2022135,77136,75130,68131,03131,0328.966.400
19 de jan. de 2022128,10130,86127,13127,74127,7414.665.200
18 de jan. de 2022126,27132,13124,82128,60128,6026.122.200
14 de jan. de 2022132,81134,36129,35131,57131,5718.603.400
13 de jan. de 2022135,20135,92131,30131,37131,3719.887.700
12 de jan. de 2022136,02138,70135,59137,41137,4125.961.100
11 de jan. de 2022129,21134,23127,47132,19132,1923.616.400
10 de jan. de 2022131,99132,60126,23128,30128,3023.372.200
07 de jan. de 2022130,24133,88128,18129,81129,8138.074.400
06 de jan. de 2022124,26128,40123,46126,63126,6332.045.800
05 de jan. de 2022118,00126,62117,70121,16121,1636.651.100
04 de jan. de 2022119,53120,87115,77119,56119,5620.824.000
03 de jan. de 2022119,38121,95115,82120,38120,3816.775.300
31 de dez. de 2021121,23122,91118,59118,79118,7924.287.000
30 de dez. de 2021112,63124,30112,30122,99122,9945.437.100
29 de dez. de 2021113,80114,20110,38112,09112,0921.100.500
28 de dez. de 2021116,26116,42114,47114,80114,8017.052.100
27 de dez. de 2021117,80121,80116,10116,59116,5917.864.400
23 de dez. de 2021116,80119,59115,39118,66118,6617.563.300
22 de dez. de 2021117,09118,66115,15117,81117,8124.502.000
21 de dez. de 2021116,85122,98116,60122,98122,9818.036.300
20 de dez. de 2021118,50118,83113,69115,00115,0023.970.500
17 de dez. de 2021119,49122,87117,81122,10122,1019.631.200
16 de dez. de 2021122,32125,69118,90120,25120,2522.533.400
15 de dez. de 2021122,63123,59117,77122,47122,4724.893.500
14 de dez. de 2021120,93127,65120,30126,58126,5817.691.500
13 de dez. de 2021123,00123,25119,75122,24122,2415.820.500
10 de dez. de 2021123,22125,21122,78125,06125,0614.990.400
09 de dez. de 2021124,63127,76123,21123,91123,9123.499.300
08 de dez. de 2021123,21126,97121,32125,08125,0822.275.000
07 de dez. de 2021129,30129,45123,46125,54125,5438.542.800
06 de dez. de 2021113,64123,82113,43123,60123,6043.111.400
03 de dez. de 2021118,00118,19108,70111,96111,9670.207.300
02 de dez. de 2021123,02125,00119,34122,00122,0034.478.600
01 de dez. de 2021128,37129,15121,90122,49122,4929.203.800
30 de nov. de 2021129,90131,32126,13127,53127,5332.625.400
29 de nov. de 2021134,25134,55130,55131,61131,6118.648.900
26 de nov. de 2021132,93133,98131,22133,35133,3514.814.900
24 de nov. de 2021133,10136,76131,22136,52136,5220.010.400
23 de nov. de 2021136,03136,85133,31133,66133,6624.102.900
22 de nov. de 2021139,90140,70135,21136,62136,6226.390.400
19 de nov. de 2021143,04145,06140,00140,34140,3428.575.700
18 de nov. de 2021146,91148,50141,89143,60143,6061.571.500
17 de nov. de 2021168,02168,30161,13161,58161,5818.829.500
16 de nov. de 2021168,60169,94166,67168,43168,4311.887.500
15 de nov. de 2021167,22168,46165,67166,54166,549.655.700
12 de nov. de 2021165,17167,80163,40166,81166,8113.728.200
11 de nov. de 2021166,56169,63166,56167,85167,8516.747.500
10 de nov. de 2021163,68166,48161,82163,97163,9717.216.800
09 de nov. de 2021162,16164,48159,54160,19160,1914.010.100
08 de nov. de 2021161,76162,16159,48162,16162,1616.223.100
05 de nov. de 2021164,79164,79158,30158,73158,7322.063.600
04 de nov. de 2021169,28169,94164,50164,79164,7916.669.200
03 de nov. de 2021165,36166,65163,11166,24166,2413.569.700
02 de nov. de 2021167,10167,10162,76162,90162,9019.072.900
01 de nov. de 2021165,84171,90165,80170,17170,1717.609.500
29 de out. de 2021167,07168,56162,72164,94164,9417.155.400
28 de out. de 2021168,49170,35166,77169,79169,7912.440.100
27 de out. de 2021167,53172,45167,34169,23169,2311.801.800
26 de out. de 2021174,48174,90167,48169,99169,9917.577.000
25 de out. de 2021177,86178,28173,83176,17176,1713.119.700
22 de out. de 2021179,08182,09175,81177,70177,7020.807.300
21 de out. de 2021177,00179,78176,71177,42177,4216.444.000
20 de out. de 2021180,95182,09176,13177,18177,1833.714.400
19 de out. de 2021170,60177,44170,45177,00177,0033.538.900
18 de out. de 2021166,58169,25166,58166,82166,8218.945.900
15 de out. de 2021166,99169,80165,43168,00168,0020.747.300
14 de out. de 2021168,26168,99164,46166,78166,7817.403.700
13 de out. de 2021164,38168,26163,60167,40167,4018.595.000
12 de out. de 2021163,82165,73162,24163,00163,0024.512.700
11 de out. de 2021169,61169,80163,95163,95163,9542.193.600
08 de out. de 2021159,86162,78157,91161,52161,5233.427.400
07 de out. de 2021151,05158,29150,75156,00156,0046.035.900
06 de out. de 2021140,56144,89139,96144,10144,1014.875.900
05 de out. de 2021139,38143,83139,19143,14143,1414.032.100
04 de out. de 2021141,70141,90138,43139,63139,6325.218.500
01 de out. de 2021147,09148,45143,34144,20144,2020.211.000
30 de set. de 2021147,03149,58146,86148,05148,0514.291.500
29 de set. de 2021150,46152,10147,48147,58147,5817.361.300
28 de set. de 2021152,16153,73148,86152,39152,3926.299.600
27 de set. de 2021144,92150,99144,44150,18150,1824.287.400
24 de set. de 2021147,71148,00144,57145,08145,0832.067.400
23 de set. de 2021152,58152,68149,61151,19151,1924.707.500
22 de set. de 2021151,47154,00151,02151,89151,8919.832.000
21 de set. de 2021151,58152,58149,57150,18150,1819.494.700
20 de set. de 2021154,40155,14149,09151,49151,4936.177.500
17 de set. de 2021158,48160,38158,09160,05160,0525.489.000
16 de set. de 2021154,92157,64153,67156,26156,2624.358.900
15 de set. de 2021157,95158,03153,92157,86157,8631.796.600
14 de set. de 2021162,86163,07159,48160,15160,1520.925.900
13 de set. de 2021164,49166,86163,02165,41165,4115.458.600
10 de set. de 2021171,20171,64167,61168,10168,1015.050.000
09 de set. de 2021167,30169,04165,58167,32167,3217.295.800
08 de set. de 2021174,25174,37169,26170,71170,7118.993.000
07 de set. de 2021174,15176,84173,37175,16175,1624.608.500
03 de set. de 2021169,52172,06168,88170,30170,3016.423.500
02 de set. de 2021178,01178,18171,67172,00172,0029.302.400
01 de set. de 2021169,56174,79169,33173,28173,2829.550.200
31 de ago. de 2021167,70169,00166,14166,99166,9924.629.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...