S?o Paulo - Delayed Quote BRL

Alibaba Group Holding Limited (BABA34.SA)

Compare
18.77 -0.31 (-1.62%)
At close: November 14 at 6:10 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 18.88 18.98 18.60 18.77 18.77 231,418
Nov 13, 2024 18.95 19.14 18.92 19.08 19.08 176,402
Nov 12, 2024 19.10 19.21 18.80 18.93 18.93 242,705
Nov 11, 2024 19.94 20.01 19.55 19.55 19.55 126,245
Nov 8, 2024 19.80 19.82 19.18 19.18 19.18 351,669
Nov 7, 2024 20.00 20.51 19.90 20.45 20.45 284,569
Nov 6, 2024 19.99 19.99 19.49 19.59 19.59 266,348
Nov 5, 2024 20.80 20.89 20.28 20.30 20.30 161,888
Nov 4, 2024 20.45 20.57 20.28 20.30 20.30 141,715
Nov 1, 2024 20.24 20.51 20.22 20.51 20.51 233,819
Oct 31, 2024 20.44 20.44 19.98 20.19 20.19 151,699
Oct 30, 2024 20.29 20.55 20.18 20.36 20.36 230,290
Oct 29, 2024 20.74 20.81 20.26 20.53 20.53 106,461
Oct 28, 2024 20.15 20.56 20.12 20.32 20.32 237,060
Oct 25, 2024 19.90 20.04 19.78 19.90 19.90 227,731
Oct 24, 2024 19.70 19.83 19.39 19.50 19.50 322,655
Oct 23, 2024 20.41 20.46 19.84 19.95 19.95 208,980
Oct 22, 2024 20.51 20.71 20.23 20.46 20.46 241,832
Oct 21, 2024 20.59 20.79 20.40 20.52 20.52 161,630
Oct 18, 2024 20.92 20.92 20.60 20.86 20.86 302,818
Oct 17, 2024 20.57 20.57 20.15 20.23 20.23 157,062
Oct 16, 2024 20.69 21.02 20.64 20.64 20.64 214,907
Oct 15, 2024 20.86 21.02 20.54 20.54 20.54 441,742
Oct 14, 2024 21.84 22.04 21.40 21.53 21.53 326,811
Oct 11, 2024 21.71 22.35 21.51 22.17 22.17 498,342
Oct 10, 2024 21.70 22.14 21.45 21.81 21.81 305,317
Oct 9, 2024 21.10 21.79 21.00 21.58 21.58 258,926
Oct 8, 2024 21.61 21.78 21.34 21.65 21.65 961,259
Oct 7, 2024 22.73 23.08 22.17 23.08 23.08 354,941
Oct 4, 2024 22.73 22.78 22.15 22.27 22.27 238,800
Oct 3, 2024 21.62 22.33 21.47 22.04 22.04 252,193
Oct 2, 2024 22.42 22.56 21.81 22.38 22.38 575,373
Oct 1, 2024 20.60 21.95 20.60 21.95 21.95 895,875
Sep 30, 2024 21.90 21.93 20.59 20.59 20.59 503,170
Sep 27, 2024 20.61 21.23 20.55 20.87 20.87 590,685
Sep 26, 2024 19.97 20.55 19.74 20.45 20.45 683,869
Sep 25, 2024 18.50 18.83 18.32 18.70 18.70 135,422
Sep 24, 2024 18.64 18.99 18.39 18.92 18.92 218,488
Sep 23, 2024 17.75 17.99 17.72 17.76 17.76 123,505
Sep 20, 2024 17.36 17.47 17.27 17.40 17.40 232,267
Sep 19, 2024 16.98 17.19 16.86 17.19 17.19 126,921
Sep 18, 2024 16.54 16.63 16.39 16.52 16.52 144,723
Sep 17, 2024 16.59 16.83 16.58 16.58 16.58 62,635
Sep 16, 2024 16.84 16.84 16.38 16.40 16.40 54,863
Sep 13, 2024 16.87 16.87 16.69 16.75 16.75 248,018
Sep 12, 2024 17.15 17.30 17.07 17.07 17.07 459,066
Sep 11, 2024 16.59 17.15 16.59 17.15 17.15 42,146
Sep 10, 2024 16.69 16.94 16.56 16.93 16.93 111,154
Sep 9, 2024 16.25 16.26 16.06 16.17 16.17 1,231,251
Sep 6, 2024 16.34 16.35 16.12 16.12 16.12 109,099
Sep 5, 2024 16.66 16.66 16.35 16.45 16.45 259,910
Sep 4, 2024 16.60 16.76 16.53 16.62 16.62 93,921
Sep 3, 2024 16.30 16.68 16.27 16.49 16.49 142,916
Sep 2, 2024 16.62 16.73 16.20 16.40 16.40 137,234
Aug 30, 2024 17.18 17.19 16.60 16.62 16.62 315,945
Aug 29, 2024 16.15 16.40 16.15 16.24 16.24 228,391
Aug 28, 2024 16.00 16.05 15.68 15.70 15.70 83,349
Aug 27, 2024 16.07 16.22 15.96 15.97 15.97 147,432
Aug 26, 2024 16.07 16.14 15.50 16.04 16.04 322,451
Aug 23, 2024 16.85 17.02 16.62 16.62 16.62 144,567
Aug 22, 2024 16.50 16.60 16.30 16.60 16.60 124,795
Aug 21, 2024 15.99 16.44 15.95 16.39 16.39 155,402
Aug 20, 2024 16.05 16.06 15.81 15.83 15.83 303,700
Aug 19, 2024 16.30 16.47 16.17 16.23 16.23 181,586
Aug 16, 2024 15.81 16.46 15.81 16.30 16.30 256,288
Aug 15, 2024 15.50 15.95 15.16 15.62 15.62 363,362
Aug 14, 2024 15.68 15.75 15.27 15.56 15.56 126,789
Aug 13, 2024 15.99 15.99 15.80 15.82 15.82 69,862
Aug 12, 2024 15.73 16.02 15.72 15.86 15.86 57,852
Aug 9, 2024 15.75 15.80 15.32 15.80 15.80 85,846
Aug 8, 2024 15.88 16.07 15.82 16.02 16.02 237,701
Aug 7, 2024 15.89 15.89 15.56 15.68 15.68 77,484
Aug 6, 2024 15.50 15.89 15.44 15.73 15.73 122,290
Aug 5, 2024 15.31 15.83 15.24 15.71 15.71 233,750
Aug 2, 2024 15.80 15.90 15.54 15.90 15.90 166,335
Aug 1, 2024 15.98 16.05 15.82 16.05 16.05 123,462
Jul 31, 2024 16.02 16.16 15.79 15.98 15.98 193,635
Jul 30, 2024 15.94 15.94 15.59 15.71 15.71 130,419
Jul 29, 2024 15.75 16.01 15.74 15.85 15.85 314,996
Jul 26, 2024 15.15 15.51 15.03 15.43 15.43 42,752
Jul 25, 2024 15.19 15.35 15.14 15.27 15.27 82,688
Jul 24, 2024 15.24 15.50 15.24 15.35 15.35 132,433
Jul 23, 2024 15.20 15.25 15.00 15.25 15.25 65,765
Jul 22, 2024 15.27 15.30 15.14 15.26 15.26 52,606
Jul 19, 2024 15.08 15.12 14.89 15.12 15.12 67,239
Jul 18, 2024 15.28 15.46 15.11 15.30 15.30 117,556
Jul 17, 2024 15.18 15.20 14.98 15.12 15.12 543,368
Jul 16, 2024 15.06 15.24 14.87 15.19 15.19 49,434
Jul 15, 2024 15.25 15.33 15.13 15.21 15.21 96,559
Jul 12, 2024 15.53 15.77 15.43 15.51 15.51 153,680
Jul 11, 2024 14.89 15.29 14.86 15.29 15.29 178,430
Jul 10, 2024 14.55 14.75 14.44 14.71 14.71 127,901
Jul 9, 2024 14.34 14.71 14.34 14.62 14.62 221,087
Jul 8, 2024 14.43 14.44 14.21 14.30 14.30 226,124
Jul 5, 2024 14.68 14.68 14.47 14.51 14.51 125,184
Jul 4, 2024 14.84 15.21 14.55 14.75 14.75 168,061
Jul 3, 2024 14.83 15.11 14.81 15.11 15.11 169,134
Jul 2, 2024 14.51 14.98 14.51 14.83 14.83 124,130
Jul 1, 2024 14.40 14.56 14.36 14.48 14.48 64,495
Jun 28, 2024 14.23 14.39 14.23 14.30 14.30 77,737
Jun 27, 2024 14.55 14.55 14.19 14.19 14.19 255,469
Jun 26, 2024 14.54 14.63 14.47 14.53 14.53 87,833
Jun 25, 2024 14.36 14.43 14.30 14.38 14.38 56,304
Jun 24, 2024 14.09 14.58 14.09 14.38 14.38 171,548
Jun 21, 2024 14.25 14.50 14.25 14.29 14.29 91,779
Jun 20, 2024 14.43 14.54 14.33 14.42 14.42 243,385
Jun 19, 2024 14.41 14.54 14.30 14.30 14.30 44,394
Jun 18, 2024 14.37 14.49 14.27 14.38 14.38 72,321
Jun 17, 2024 14.22 14.50 14.22 14.44 14.44 163,888
Jun 14, 2024 14.21 14.27 13.50 14.04 14.04 408,170
Jun 13, 2024 14.82 14.88 14.46 14.48 14.48 342,455
Jun 12, 2024 0.19 Dividend
Jun 12, 2024 14.87 15.60 14.41 15.10 15.10 506,195
Jun 11, 2024 15.03 15.18 14.79 14.87 14.68 393,695
Jun 10, 2024 14.92 15.28 14.92 15.22 15.02 609,904
Jun 7, 2024 14.91 14.94 14.75 14.79 14.60 70,297
Jun 6, 2024 15.11 15.11 14.79 14.94 14.75 307,085
Jun 5, 2024 14.85 15.13 14.83 15.13 14.94 440,507
Jun 4, 2024 14.68 14.82 14.65 14.77 14.58 259,478
Jun 3, 2024 14.72 14.90 14.44 14.48 14.29 234,577
May 31, 2024 14.54 14.67 14.44 14.66 14.47 125,368
May 29, 2024 14.61 14.78 14.54 14.70 14.51 194,925
May 28, 2024 14.94 14.99 14.77 14.91 14.72 277,149
May 27, 2024 15.20 15.36 14.80 14.94 14.75 33,513
May 24, 2024 14.82 15.16 14.70 15.16 14.97 294,422
May 23, 2024 14.99 15.21 14.73 14.92 14.73 466,946
May 22, 2024 15.57 15.65 15.00 15.20 15.00 369,343
May 21, 2024 15.76 15.86 15.61 15.77 15.57 279,573
May 20, 2024 16.00 16.33 15.87 16.18 15.97 311,176
May 17, 2024 16.08 16.53 15.93 16.20 15.99 453,368
May 16, 2024 14.96 16.03 14.93 15.94 15.74 937,994
May 15, 2024 14.61 14.90 14.61 14.85 14.66 214,696
May 14, 2024 14.83 14.83 14.25 14.57 14.38 550,944
May 13, 2024 15.15 15.67 15.14 15.53 15.33 372,328
May 10, 2024 14.62 14.80 14.62 14.80 14.61 235,440
May 9, 2024 14.50 14.73 14.49 14.68 14.49 110,454
May 8, 2024 14.24 14.33 14.13 14.22 14.04 143,637
May 7, 2024 14.44 14.44 14.23 14.28 14.10 256,033
May 6, 2024 14.81 14.90 14.60 14.75 14.56 198,514
May 3, 2024 14.67 14.75 14.42 14.68 14.49 188,158
May 2, 2024 14.17 14.85 14.07 14.71 14.52 358,990
Apr 30, 2024 13.90 14.09 13.77 14.09 13.91 147,692
Apr 29, 2024 13.78 13.98 13.73 13.95 13.77 163,970
Apr 26, 2024 13.95 14.08 13.71 13.79 13.61 119,986
Apr 25, 2024 13.58 13.85 13.58 13.80 13.62 143,112
Apr 24, 2024 13.37 13.74 13.37 13.65 13.47 163,000
Apr 23, 2024 13.10 13.37 13.10 13.26 13.09 117,828
Apr 22, 2024 12.89 13.10 12.86 13.10 12.93 69,934
Apr 19, 2024 12.85 12.87 12.72 12.79 12.63 86,382
Apr 18, 2024 12.90 13.07 12.86 12.86 12.69 112,311
Apr 17, 2024 13.10 13.10 12.85 12.93 12.76 163,204
Apr 16, 2024 13.08 13.17 13.03 13.08 12.91 173,267
Apr 15, 2024 13.30 13.30 12.98 13.11 12.94 255,331
Apr 12, 2024 13.45 13.45 13.05 13.08 12.91 358,186
Apr 11, 2024 13.60 13.69 13.49 13.56 13.39 212,301
Apr 10, 2024 13.38 13.58 13.34 13.45 13.28 198,697
Apr 9, 2024 12.96 13.11 12.92 13.10 12.93 130,792
Apr 8, 2024 13.00 13.03 12.85 12.96 12.79 122,799
Apr 5, 2024 12.97 13.04 12.87 12.93 12.76 80,813
Apr 4, 2024 13.16 13.16 12.96 12.96 12.79 102,672
Apr 3, 2024 13.15 13.20 13.00 13.05 12.88 101,029
Apr 2, 2024 13.22 13.22 13.07 13.16 12.99 109,776
Apr 1, 2024 13.04 13.28 13.04 13.23 13.06 264,944
Mar 28, 2024 12.80 12.97 12.80 12.91 12.74 101,030
Mar 27, 2024 12.64 12.78 12.57 12.78 12.62 212,534
Mar 26, 2024 12.72 12.77 12.62 12.70 12.54 175,653
Mar 25, 2024 12.85 12.90 12.65 12.65 12.49 344,373
Mar 22, 2024 13.00 13.00 12.83 12.85 12.68 456,542
Mar 21, 2024 13.13 13.29 13.11 13.13 12.96 438,215
Mar 20, 2024 13.23 13.27 13.11 13.11 12.94 77,685
Mar 19, 2024 13.16 13.23 13.08 13.23 13.06 105,935
Mar 18, 2024 13.14 13.29 13.08 13.16 12.99 215,476
Mar 15, 2024 13.08 13.21 13.08 13.12 12.95 59,989
Mar 14, 2024 13.40 13.40 13.02 13.02 12.85 104,403
Mar 13, 2024 13.40 13.77 13.40 13.62 13.45 225,971
Mar 12, 2024 13.50 13.60 13.41 13.56 13.39 106,821
Mar 11, 2024 13.29 13.52 13.25 13.25 13.08 164,985
Mar 8, 2024 12.86 13.12 12.86 13.04 12.87 133,552
Mar 7, 2024 12.96 12.96 12.66 12.73 12.57 266,479
Mar 6, 2024 12.96 13.17 12.95 13.14 12.97 101,214
Mar 5, 2024 12.65 12.84 12.58 12.71 12.55 176,480
Mar 4, 2024 13.15 13.15 12.67 12.71 12.55 294,371
Mar 1, 2024 13.20 13.31 13.16 13.16 12.99 249,789
Feb 29, 2024 13.27 13.37 13.11 13.23 13.06 288,984
Feb 28, 2024 13.49 13.49 13.21 13.21 13.04 245,029
Feb 27, 2024 13.79 13.82 13.64 13.69 13.51 200,882
Feb 26, 2024 13.45 13.63 13.40 13.62 13.45 229,100
Feb 23, 2024 13.54 13.69 13.44 13.48 13.31 280,282
Feb 22, 2024 13.40 13.55 13.25 13.55 13.38 211,839
Feb 21, 2024 13.02 13.45 13.01 13.33 13.16 219,303
Feb 20, 2024 13.08 13.08 12.73 12.81 12.65 392,714
Feb 19, 2024 13.24 13.44 13.00 13.30 13.13 317,512
Feb 16, 2024 13.25 13.40 13.10 13.21 13.04 192,026
Feb 15, 2024 12.96 13.15 12.96 13.04 12.87 171,228
Feb 14, 2024 12.91 13.03 12.86 12.96 12.79 143,369
Feb 9, 2024 12.65 12.76 12.49 12.71 12.55 173,779
Feb 8, 2024 12.84 12.86 12.60 12.65 12.49 327,965
Feb 7, 2024 13.26 13.48 12.97 13.09 12.92 1,170,177
Feb 6, 2024 13.66 13.91 13.49 13.91 13.73 682,608
Feb 5, 2024 12.95 13.40 12.83 13.35 13.18 552,328
Feb 2, 2024 12.68 12.79 12.59 12.78 12.62 224,977
Feb 1, 2024 12.85 12.95 12.68 12.75 12.59 268,705
Jan 31, 2024 12.66 12.86 12.57 12.85 12.68 234,055
Jan 30, 2024 12.90 12.94 12.73 12.83 12.67 372,968
Jan 29, 2024 13.01 13.16 12.81 12.99 12.82 229,070
Jan 26, 2024 12.78 13.12 12.75 13.00 12.83 155,540
Jan 25, 2024 13.19 13.25 12.94 13.04 12.87 205,708
Jan 24, 2024 13.35 13.35 13.06 13.19 13.02 441,840
Jan 23, 2024 12.46 13.26 12.46 12.95 12.78 1,421,782
Jan 22, 2024 12.00 12.24 11.82 12.20 12.04 214,292
Jan 19, 2024 11.89 12.30 11.79 12.24 12.08 266,587
Jan 18, 2024 12.09 12.16 11.98 12.11 11.95 163,198
Jan 17, 2024 11.95 12.14 11.87 12.08 11.92 375,222
Jan 16, 2024 12.38 12.38 12.16 12.16 12.00 369,928
Jan 15, 2024 12.44 12.55 12.32 12.55 12.39 69,290
Jan 12, 2024 12.53 12.70 12.44 12.45 12.29 262,576
Jan 11, 2024 12.60 12.73 12.47 12.53 12.37 343,179
Jan 10, 2024 12.50 12.57 12.43 12.55 12.39 94,319
Jan 9, 2024 12.51 12.63 12.40 12.59 12.43 192,743
Jan 8, 2024 12.48 12.72 12.39 12.66 12.50 224,569
Jan 5, 2024 12.95 12.96 12.68 12.70 12.54 343,716
Jan 4, 2024 13.45 13.45 13.05 13.05 12.88 438,323
Jan 3, 2024 13.09 13.49 13.05 13.49 13.32 188,258
Jan 2, 2024 13.21 13.35 13.08 13.09 12.92 334,708
Dec 28, 2023 13.30 13.47 13.30 13.35 13.18 572,244
Dec 27, 2023 13.10 13.21 13.02 13.13 12.96 235,127
Dec 26, 2023 13.09 13.34 13.06 13.13 12.96 124,380
Dec 22, 2023 12.97 13.15 12.91 13.05 12.88 271,354
Dec 21, 2023 13.00 13.29 12.98 13.25 13.08 171,812
Dec 20, 2023 0.17 Dividend
Dec 20, 2023 12.95 13.14 12.89 12.91 12.74 177,758
Dec 19, 2023 12.94 13.21 12.90 13.11 12.77 856,163
Dec 18, 2023 13.15 13.15 12.91 12.94 12.61 139,485
Dec 15, 2023 12.97 13.33 12.93 13.18 12.84 910,198
Dec 14, 2023 12.49 12.82 12.43 12.70 12.37 259,076
Dec 13, 2023 12.60 12.61 12.41 12.49 12.17 302,281
Dec 12, 2023 12.60 12.70 12.56 12.63 12.30 167,185
Dec 11, 2023 12.50 12.65 12.43 12.53 12.21 254,071
Dec 8, 2023 12.67 12.76 12.65 12.70 12.37 185,925
Dec 7, 2023 12.59 12.71 12.52 12.71 12.38 132,296
Dec 6, 2023 12.74 12.77 12.53 12.59 12.27 287,475
Dec 5, 2023 12.77 12.86 12.72 12.76 12.43 150,362
Dec 4, 2023 12.77 12.98 12.74 12.91 12.58 106,970
Dec 1, 2023 12.99 12.99 12.70 12.86 12.53 524,822
Nov 30, 2023 13.15 13.24 13.06 13.10 12.76 193,415
Nov 29, 2023 13.13 13.19 13.02 13.14 12.80 717,068
Nov 28, 2023 13.46 13.50 13.12 13.30 12.96 692,837
Nov 27, 2023 13.71 13.71 13.48 13.60 13.25 211,302
Nov 24, 2023 13.76 13.82 13.70 13.70 13.35 193,427
Nov 23, 2023 13.71 14.03 13.70 13.95 13.59 129,961
Nov 22, 2023 13.86 13.93 13.68 13.81 13.45 285,106
Nov 21, 2023 13.70 13.86 13.52 13.76 13.40 415,714
Nov 20, 2023 13.48 13.69 13.35 13.62 13.27 591,634
Nov 17, 2023 13.37 13.71 13.28 13.65 13.30 824,412
Nov 16, 2023 14.14 14.14 13.60 13.73 13.38 1,218,937
Nov 14, 2023 14.28 14.66 14.22 14.63 14.25 641,427

Related Tickers