Mercado fechado

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
11,10-0,78 (-6,57%)
No fechamento: 03:43PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202211,5411,7110,8811,1011,10591.300
26 de mai. de 202210,9311,8810,6111,8811,886.100
25 de mai. de 202210,4010,4010,4010,4010,402.400
24 de mai. de 202210,6010,9010,2410,4010,409.800
23 de mai. de 202210,7611,0210,6410,6510,654.900
20 de mai. de 202211,3311,3310,7510,7510,754.200
19 de mai. de 202210,7911,3410,7710,8310,834.400
18 de mai. de 202211,4511,4510,8510,9010,9013.300
17 de mai. de 202211,7312,0011,0112,0012,007.900
16 de mai. de 202210,7211,2510,7211,1811,1811.800
13 de mai. de 202210,3111,1110,3110,7710,773.500
12 de mai. de 202210,4810,4810,0010,2510,255.300
11 de mai. de 202210,3811,0810,3410,3410,341.600
10 de mai. de 202210,5911,2810,1510,8310,8315.600
09 de mai. de 202211,0311,0310,5210,8710,873.100
06 de mai. de 202211,7111,7111,0011,1411,147.800
05 de mai. de 202211,7912,2511,7911,8811,8825.700
04 de mai. de 202212,2112,3512,0012,3512,359.100
03 de mai. de 202212,6512,7412,2412,4212,4214.000
02 de mai. de 202212,3712,6511,9812,6512,654.200
29 de abr. de 202212,7912,7912,1712,4012,4014.000
28 de abr. de 202211,3511,4910,7611,2511,2549.400
27 de abr. de 202211,0011,2110,5011,0611,065.000
26 de abr. de 202210,6511,0010,0510,0510,0513.800
25 de abr. de 202210,5010,8010,3010,6510,657.400
22 de abr. de 202210,6211,3010,6211,0111,014.500
21 de abr. de 202211,2411,4710,7211,4511,4511.300
20 de abr. de 202211,4611,5811,1511,1611,1619.800
19 de abr. de 202211,5011,7511,4811,7511,7514.600
18 de abr. de 202211,7611,9211,4511,9211,9212.600
14 de abr. de 202212,5012,5011,8812,0212,0249.900
13 de abr. de 202212,5012,7912,4212,5912,595.700
12 de abr. de 202212,4013,0812,4012,8512,8513.600
11 de abr. de 202213,0013,1212,7412,9312,936.100
08 de abr. de 202212,9613,7012,7713,2313,2330.000
07 de abr. de 202213,1813,1812,9013,1113,1139.500
06 de abr. de 202213,5313,9713,3513,6013,602.100
05 de abr. de 202214,1314,1314,0014,0014,00300
04 de abr. de 202214,7314,7314,3314,3314,332.400
01 de abr. de 202214,4414,6213,8914,1714,1712.500
31 de mar. de 202214,0514,3013,9713,9713,975.400
30 de mar. de 202214,8014,8014,5014,5014,501.400
29 de mar. de 202214,6114,9614,5014,9614,963.000
28 de mar. de 202214,2314,5114,1014,5114,516.700
25 de mar. de 202214,0014,3513,7814,3514,3517.200
24 de mar. de 202214,7515,0013,9415,0015,0012.000
23 de mar. de 202214,8015,5014,2014,7014,7050.200
22 de mar. de 202214,2414,8014,1014,5314,5386.900
21 de mar. de 202212,4913,1712,4913,0913,099.500
18 de mar. de 202212,7013,8012,7013,5213,5226.900
17 de mar. de 202213,0013,0512,1512,7012,7021.000
16 de mar. de 202211,4213,1011,0412,9112,91333.700
15 de mar. de 20229,569,949,179,609,60361.400
14 de mar. de 202210,5010,609,669,749,741.240.600
11 de mar. de 202211,4011,5010,9511,0511,05510.500
10 de mar. de 202212,0912,0911,4311,6511,65235.300
09 de mar. de 202212,7113,1112,2912,3012,30210.500
08 de mar. de 202212,1812,6112,1812,6112,61203.300
07 de mar. de 202212,7412,8112,0012,3512,35291.700
04 de mar. de 202212,8512,9412,7512,8012,80424.500
03 de mar. de 202213,6013,6012,6012,7712,77243.800
02 de mar. de 202213,5013,6013,0013,3013,3062.500
01 de mar. de 202213,5013,7913,0013,0013,00197.300
28 de fev. de 202213,0013,6513,0013,1413,14193.100
25 de fev. de 202214,0014,0013,1513,5913,591.031.000
24 de fev. de 202212,9913,4712,5013,1913,1923.500
23 de fev. de 202214,6814,6813,7513,9513,9514.800
22 de fev. de 202214,7514,7514,0014,2014,2060.100
18 de fev. de 202214,8815,1314,5714,8714,87116.100
17 de fev. de 202215,6015,9715,3715,9715,9710.400
16 de fev. de 202215,7515,9715,5315,6615,6647.300
15 de fev. de 202215,3416,1614,8815,8015,80190.700
14 de fev. de 202215,0015,6014,8815,3315,33131.700
11 de fev. de 202215,7415,7515,2615,2615,2642.100
10 de fev. de 202215,7516,3815,1515,5115,51202.200
09 de fev. de 202214,8615,6714,8615,5515,55111.300
08 de fev. de 202214,5015,6014,5015,5015,5063.000
07 de fev. de 202215,1015,1014,3014,5614,5648.900
04 de fev. de 202215,4315,4315,4315,4315,43524.200
03 de fev. de 202215,3915,4215,2315,4215,421.000
02 de fev. de 202215,9115,9115,2115,6015,601.900
01 de fev. de 202215,2016,0515,2016,0516,0530.700
31 de jan. de 202215,1615,6515,1615,2015,20253.500
28 de jan. de 202214,4914,4914,0514,3314,3384.900
27 de jan. de 202214,0014,4313,9014,0514,05436.700
26 de jan. de 202214,7515,3214,1514,2314,23323.000
25 de jan. de 202215,3315,3314,7514,9514,95236.900
24 de jan. de 202215,2915,2914,5615,0015,00284.800
21 de jan. de 202215,5816,0915,3315,3815,38324.700
20 de jan. de 202217,3017,3016,4716,4716,47211.300
19 de jan. de 202216,4816,4915,9716,4916,49195.200
18 de jan. de 202216,0016,3116,0016,2916,29243.500
14 de jan. de 202216,7216,8816,1616,3516,35210.100
13 de jan. de 202217,0017,5416,4816,7216,72187.400
12 de jan. de 202217,4617,4616,9217,1817,18221.900
11 de jan. de 202216,5216,8916,3016,7116,71290.700
10 de jan. de 202216,7016,7015,8616,0016,00275.600
07 de jan. de 202216,7216,7216,1416,2916,29118.700
06 de jan. de 202215,5516,0315,5515,8315,8397.800
05 de jan. de 202215,1616,2014,8915,2015,209.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...