Advertisement
U.S. Markets closed

Alibaba Group Holding Limited (BABA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
18.77-0.31 (-1.62%)
At close: 07:10PM BRT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 202418.8818.9818.6018.7718.77231,418
Nov 13, 202418.9519.1418.9219.0819.08176,402
Nov 12, 202419.1019.2118.8018.9318.93242,705
Nov 11, 202419.9420.0119.5519.5519.55126,245
Nov 08, 202419.8019.8219.1819.1819.18351,669
Nov 07, 202420.0020.5119.9020.4520.45284,569
Nov 06, 202419.9919.9919.4919.5919.59266,348
Nov 05, 202420.8020.8920.2820.3020.30161,888
Nov 04, 202420.4520.5720.2820.3020.30141,715
Nov 01, 202420.2420.5120.2220.5120.51233,819
Oct 31, 202420.4420.4419.9820.1920.19151,699
Oct 30, 202420.2920.5520.1820.3620.36230,290
Oct 29, 202420.7420.8120.2620.5320.53106,461
Oct 28, 202420.1520.5620.1220.3220.32237,060
Oct 25, 202419.9020.0419.7819.9019.90227,731
Oct 24, 202419.7019.8319.3919.5019.50322,655
Oct 23, 202420.4120.4619.8419.9519.95208,980
Oct 22, 202420.5120.7120.2320.4620.46241,832
Oct 21, 202420.5920.7920.4020.5220.52161,630
Oct 18, 202420.9220.9220.6020.8620.86302,818
Oct 17, 202420.5720.5720.1520.2320.23157,062
Oct 16, 202420.6921.0220.6420.6420.64214,907
Oct 15, 202420.8621.0220.5420.5420.54441,742
Oct 14, 202421.8422.0421.4021.5321.53326,811
Oct 11, 202421.7122.3521.5122.1722.17498,342
Oct 10, 202421.7022.1421.4521.8121.81305,317
Oct 09, 202421.1021.7921.0021.5821.58258,926
Oct 08, 202421.6121.7821.3421.6521.65961,259
Oct 07, 202422.7323.0822.1723.0823.08354,941
Oct 04, 202422.7322.7822.1522.2722.27238,800
Oct 03, 202421.6222.3321.4722.0422.04252,193
Oct 02, 202422.4222.5621.8122.3822.38575,373
Oct 01, 202420.6021.9520.6021.9521.95895,875
Sep 30, 202421.9021.9320.5920.5920.59503,170
Sep 27, 202420.6121.2320.5520.8720.87590,685
Sep 26, 202419.9720.5519.7420.4520.45683,869
Sep 25, 202418.5018.8318.3218.7018.70135,422
Sep 24, 202418.6418.9918.3918.9218.92218,488
Sep 23, 202417.7517.9917.7217.7617.76123,505
Sep 20, 202417.3617.4717.2717.4017.40232,267
Sep 19, 202416.9817.1916.8617.1917.19126,921
Sep 18, 202416.5416.6316.3916.5216.52144,723
Sep 17, 202416.5916.8316.5816.5816.5862,635
Sep 16, 202416.8416.8416.3816.4016.4054,863
Sep 13, 202416.8716.8716.6916.7516.75248,018
Sep 12, 202417.1517.3017.0717.0717.07459,066
Sep 11, 202416.5917.1516.5917.1517.1542,146
Sep 10, 202416.6916.9416.5616.9316.93111,154
Sep 09, 202416.2516.2616.0616.1716.171,231,251
Sep 06, 202416.3416.3516.1216.1216.12109,099
Sep 05, 202416.6616.6616.3516.4516.45259,910
Sep 04, 202416.6016.7616.5316.6216.6293,921
Sep 03, 202416.3016.6816.2716.4916.49142,916
Sep 02, 202416.6216.7316.2016.4016.40137,234
Aug 30, 202417.1817.1916.6016.6216.62315,945
Aug 29, 202416.1516.4016.1516.2416.24228,391
Aug 28, 202416.0016.0515.6815.7015.7083,349
Aug 27, 202416.0716.2215.9615.9715.97147,432
Aug 26, 202416.0716.1415.5016.0416.04322,451
Aug 23, 202416.8517.0216.6216.6216.62144,567
Aug 22, 202416.5016.6016.3016.6016.60124,795
Aug 21, 202415.9916.4415.9516.3916.39155,402
Aug 20, 202416.0516.0615.8115.8315.83303,700
Aug 19, 202416.3016.4716.1716.2316.23181,586
Aug 16, 202415.8116.4615.8116.3016.30256,288
Aug 15, 202415.5015.9515.1615.6215.62363,362
Aug 14, 202415.6815.7515.2715.5615.56126,789
Aug 13, 202415.9915.9915.8015.8215.8269,862
Aug 12, 202415.7316.0215.7215.8615.8657,852
Aug 09, 202415.7515.8015.3215.8015.8085,846
Aug 08, 202415.8816.0715.8216.0216.02237,701
Aug 07, 202415.8915.8915.5615.6815.6877,484
Aug 06, 202415.5015.8915.4415.7315.73122,290
Aug 05, 202415.3115.8315.2415.7115.71233,750
Aug 02, 202415.8015.9015.5415.9015.90166,335
Aug 01, 202415.9816.0515.8216.0516.05123,462
Jul 31, 202416.0216.1615.7915.9815.98193,635
Jul 30, 202415.9415.9415.5915.7115.71130,419
Jul 29, 202415.7516.0115.7415.8515.85314,996
Jul 26, 202415.1515.5115.0315.4315.4342,752
Jul 25, 202415.1915.3515.1415.2715.2782,688
Jul 24, 202415.2415.5015.2415.3515.35132,433
Jul 23, 202415.2015.2515.0015.2515.2565,765
Jul 22, 202415.2715.3015.1415.2615.2652,606
Jul 19, 202415.0815.1214.8915.1215.1267,239
Jul 18, 202415.2815.4615.1115.3015.30117,556
Jul 17, 202415.1815.2014.9815.1215.12543,368
Jul 16, 202415.0615.2414.8715.1915.1949,434
Jul 15, 202415.2515.3315.1315.2115.2196,559
Jul 12, 202415.5315.7715.4315.5115.51153,680
Jul 11, 202414.8915.2914.8615.2915.29178,430
Jul 10, 202414.5514.7514.4414.7114.71127,901
Jul 09, 202414.3414.7114.3414.6214.62221,087
Jul 08, 202414.4314.4414.2114.3014.30226,124
Jul 05, 202414.6814.6814.4714.5114.51125,184
Jul 04, 202414.8415.2114.5514.7514.75168,061
Jul 03, 202414.8315.1114.8115.1115.11169,134
Jul 02, 202414.5114.9814.5114.8314.83124,130
Jul 01, 202414.4014.5614.3614.4814.4864,495
Jun 28, 202414.2314.3914.2314.3014.3077,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...