Alibaba Group Holding (BABA34)

BABA34
🏛️ Brasil →
35.70
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 36.34 36.42 36.34 36.42 13.4K
10:05 36.39 36.39 36.35 36.35 4.4K
10:10 36.30 36.30 36.28 36.28 1.0K
10:15 36.32 36.32 36.30 36.32 7.7K
10:20 36.36 36.36 36.33 36.33 1.4K
10:25 36.35 36.44 36.35 36.40 2.9K
10:30 36.41 36.45 36.32 36.42 5.6K
10:35 36.40 36.45 36.40 36.44 7.1K
10:40 36.39 36.39 36.32 36.32 1.5K
10:45 36.33 36.37 36.30 36.30 17.3K
10:50 36.29 36.40 36.29 36.40 4.5K
10:55 36.31 36.31 36.14 36.14 1.4K
11:00 36.10 36.10 35.99 36.05 5.2K
11:05 36.11 36.19 36.11 36.19 2.4K
11:10 36.11 36.11 36.06 36.08 1.1K
11:15 36.11 36.14 36.11 36.14 0.0K
11:20 36.10 36.22 36.10 36.22 1.2K
11:25 36.17 36.18 36.15 36.18 2.0K
11:30 36.22 36.24 36.22 36.22 0.6K
11:35 36.24 36.24 36.17 36.18 0.3K
11:40 36.17 36.17 36.17 36.17 0.0K
11:45 36.22 36.22 36.21 36.21 0.0K
11:50 36.22 36.24 36.22 36.24 0.1K
11:55 36.29 36.29 36.21 36.21 0.0K
12:00 36.16 36.16 36.16 36.16 0.6K
12:05 36.15 36.16 36.11 36.16 2.1K
12:10 36.17 36.17 36.17 36.17 0.4K
12:15 36.17 36.17 36.15 36.15 0.2K
12:20 36.15 36.18 36.14 36.18 7.3K
12:25 36.17 36.19 36.14 36.19 3.4K
12:30 36.17 36.17 36.12 36.12 1.8K
12:35 36.13 36.13 36.09 36.13 0.1K
12:40 36.12 36.13 36.12 36.13 2.1K
12:45 36.16 36.18 36.16 36.18 1.6K
12:50 36.15 36.15 36.15 36.15 0.0K
12:55 36.15 36.15 36.14 36.14 0.3K
13:00 36.17 36.17 36.17 36.17 0.0K
13:05 36.29 36.30 36.29 36.30 1.5K
13:15 36.25 36.30 36.25 36.30 0.1K
13:20 36.30 36.30 36.22 36.22 0.7K
13:25 36.24 36.27 36.24 36.27 0.6K
13:30 36.25 36.25 36.25 36.25 0.1K
13:35 36.28 36.33 36.28 36.33 0.0K
13:40 36.37 36.37 36.31 36.31 0.2K
13:45 36.31 36.32 36.31 36.32 0.2K
13:50 36.31 36.32 36.31 36.32 0.0K
13:55 36.37 36.37 36.35 36.35 0.5K
14:00 36.36 36.37 36.28 36.28 1.2K
14:05 36.25 36.25 36.20 36.20 0.9K
14:10 36.23 36.23 36.22 36.22 0.3K
14:20 36.18 36.19 36.18 36.19 2.3K
14:25 36.14 36.14 36.12 36.13 0.5K
14:30 36.10 36.10 36.07 36.07 1.4K
14:35 36.07 36.10 36.07 36.10 0.1K
14:40 36.05 36.05 35.94 35.94 6.1K
14:45 35.86 35.86 35.83 35.84 2.5K
14:50 35.83 35.83 35.72 35.73 6.0K
14:55 35.74 35.76 35.74 35.76 4.3K
15:00 35.83 35.83 35.78 35.78 5.3K
15:05 35.78 35.78 35.77 35.77 1.8K
15:10 35.74 35.77 35.74 35.77 2.3K
15:15 35.77 35.77 35.77 35.77 0.1K
15:20 35.76 35.79 35.76 35.79 0.4K
15:25 35.81 35.81 35.80 35.80 0.0K
15:30 35.81 35.81 35.81 35.81 0.0K
15:35 35.79 35.91 35.79 35.91 2.7K
15:40 35.87 35.87 35.87 35.87 0.2K
15:45 35.84 35.84 35.84 35.84 0.0K
15:50 35.79 35.81 35.79 35.80 0.4K
15:55 35.82 35.82 35.80 35.80 0.3K
16:00 35.80 35.81 35.75 35.78 5.6K
16:05 35.78 35.79 35.76 35.77 4.0K
16:10 35.79 35.80 35.77 35.77 0.3K
16:15 35.78 35.80 35.75 35.79 1.2K
16:20 35.81 35.81 35.80 35.80 0.1K
16:25 35.85 35.94 35.85 35.92 0.0K
16:30 35.92 35.96 35.92 35.96 0.1K
16:35 35.95 35.95 35.87 35.88 0.3K
16:40 35.88 35.88 35.85 35.86 5.3K
16:45 35.86 35.90 35.86 35.88 0.4K
16:50 35.86 35.95 35.84 35.95 5.7K
16:55 35.70 35.70 35.70 35.70 21.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 36.50 36.50 35.70 35.70 0.2M
2025-10-02 35.67 36.68 35.67 36.15 0.5M
2025-10-01 34.05 34.81 33.93 34.81 0.2M
2025-09-30 34.56 34.60 33.66 34.08 0.3M
2025-09-29 33.46 34.31 33.46 34.13 0.3M
2025-09-26 32.98 33.03 32.44 32.81 0.2M
2025-09-25 33.17 33.67 32.46 33.64 0.4M
2025-09-24 33.43 34.14 33.20 33.63 0.7M
2025-09-23 31.50 31.84 30.70 30.77 0.3M
2025-09-22 31.20 31.95 31.13 31.19 0.3M
2025-09-19 31.20 31.52 30.91 31.00 0.5M
2025-09-18 30.88 31.20 30.58 30.76 0.2M
2025-09-17 31.43 31.69 30.89 31.48 0.4M
2025-09-16 29.97 30.83 29.92 30.78 0.2M
2025-09-15 30.35 30.44 29.84 29.87 0.3M
2025-09-12 29.73 29.73 29.15 29.50 0.3M
2025-09-11 28.60 30.11 28.30 29.89 0.8M
2025-09-10 28.23 28.23 27.61 27.72 0.4M
2025-09-09 28.16 28.61 28.03 28.45 0.7M
2025-09-08 27.10 27.25 26.97 27.22 0.4M
2025-09-05 25.99 26.20 25.60 26.10 0.2M
2025-09-04 26.06 26.14 25.36 25.38 0.4M
2025-09-03 26.67 26.86 26.39 26.51 0.2M
2025-09-02 26.59 27.15 26.05 27.02 0.6M
2025-09-01 26.61 27.17 26.41 26.74 0.3M
2025-08-29 24.62 26.46 24.62 26.40 2.6M
2025-08-28 23.12 23.44 22.11 23.20 0.3M
2025-08-27 23.72 23.94 23.53 23.94 0.6M
2025-08-26 24.25 24.37 24.03 24.19 0.2M
2025-08-25 24.42 24.54 23.96 24.22 0.2M
2025-08-22 23.50 23.95 23.49 23.95 0.2M
2025-08-21 23.04 23.37 23.00 23.05 0.1M
2025-08-20 23.50 23.59 23.20 23.40 0.2M
2025-08-19 23.66 23.98 23.50 23.64 0.1M
2025-08-18 23.47 23.76 23.40 23.64 0.2M
2025-08-15 23.30 23.49 23.23 23.23 0.2M
2025-08-14 24.10 24.10 23.48 23.64 0.3M
2025-08-13 24.35 24.64 24.10 24.31 0.9M
2025-08-12 23.02 23.67 22.76 23.67 0.3M
2025-08-11 23.48 23.62 22.99 23.13 0.3M
2025-08-08 23.10 23.47 22.98 23.47 0.4M
2025-08-07 23.70 23.81 23.36 23.43 0.3M
2025-08-06 23.29 23.70 23.00 23.70 0.1M
2025-08-05 23.30 23.30 23.00 23.11 0.1M
2025-08-04 23.25 23.44 23.00 23.15 0.1M
2025-08-01 23.61 23.61 23.01 23.09 0.2M
2025-07-31 23.57 24.28 23.57 23.92 0.4M
2025-07-30 23.75 23.90 23.28 23.37 0.2M
2025-07-29 24.45 24.56 23.68 23.72 0.3M
2025-07-28 24.14 24.62 24.14 24.33 0.3M
2025-07-25 23.76 23.92 23.62 23.72 0.1M
2025-07-24 24.10 24.44 23.75 23.87 0.2M
2025-07-23 24.37 24.56 24.08 24.10 0.4M
2025-07-22 24.06 24.15 23.72 24.10 0.2M
2025-07-21 23.83 24.32 23.55 23.82 0.2M
2025-07-18 23.90 24.17 23.69 23.88 0.6M
2025-07-17 22.81 23.47 22.81 23.12 0.6M
2025-07-16 23.08 23.08 22.70 23.04 0.2M
2025-07-15 22.74 23.34 22.46 23.10 0.3M
2025-07-14 21.31 21.70 21.30 21.70 0.3M
2025-07-11 21.21 21.40 21.01 21.01 0.1M
2025-07-10 20.87 21.20 20.62 21.03 0.2M
2025-07-09 20.70 20.70 20.22 20.33 0.5M
2025-07-08 21.10 21.31 21.02 21.12 0.2M
2025-07-07 20.99 21.07 20.76 20.80 0.2M
2025-07-04 21.39 21.56 21.02 21.02 0.1M
2025-07-03 21.16 21.65 20.93 21.11 0.2M
2025-07-02 21.85 21.85 21.38 21.45 0.3M
2025-07-01 21.83 22.36 21.82 22.15 0.1M
2025-06-30 22.22 22.22 21.81 22.08 0.1M
2025-06-27 22.31 22.63 22.24 22.39 0.2M
2025-06-26 23.03 23.03 22.31 22.44 0.1M
2025-06-25 23.15 23.22 22.64 22.82 0.1M
2025-06-24 22.35 23.12 22.35 23.00 0.3M
2025-06-23 22.20 22.28 21.97 22.12 0.1M
2025-06-20 22.41 22.53 22.22 22.31 0.2M
2025-06-18 22.33 22.41 22.20 22.40 0.3M
2025-06-17 22.84 22.85 22.59 22.73 0.2M
2025-06-16 22.58 23.00 22.58 22.84 0.3M
2025-06-13 22.70 22.86 22.23 22.35 0.3M
2025-06-12 23.67 23.67 22.96 23.15 0.3M
2025-06-11 24.30 24.51 23.68 23.90 0.5M
2025-06-10 23.60 23.97 23.40 23.95 0.4M
2025-06-09 23.69 23.91 23.29 23.69 0.3M
2025-06-06 23.40 24.63 23.21 23.28 0.3M
2025-06-05 23.88 23.93 23.49 23.49 0.1M
2025-06-04 22.97 23.81 22.97 23.70 1.3M
2025-06-03 23.55 23.57 23.11 23.17 0.1M
2025-06-02 23.29 23.41 23.07 23.18 0.2M
2025-05-30 23.34 23.36 22.79 23.30 0.3M
2025-05-29 24.05 24.15 23.56 23.60 0.1M
2025-05-28 23.83 23.93 23.59 23.59 0.1M
2025-05-27 24.18 24.27 23.96 23.96 0.1M
2025-05-26 24.45 24.46 23.65 24.27 0.0M
2025-05-23 24.24 24.70 24.24 24.45 0.2M
2025-05-22 24.85 24.85 24.27 24.42 0.6M
2025-05-21 25.40 25.46 24.74 24.85 0.1M
2025-05-20 25.00 25.35 25.00 25.34 0.2M
2025-05-19 24.67 24.81 24.30 24.77 0.3M
2025-05-16 25.53 25.67 24.99 24.99 0.4M
2025-05-15 25.70 25.70 24.73 25.19 0.5M
2025-05-14 26.71 26.95 26.54 26.90 0.1M
2025-05-13 26.46 26.68 26.23 26.45 0.1M
2025-05-12 26.97 27.21 26.77 26.83 0.2M
2025-05-09 25.67 25.83 25.22 25.22 0.1M
2025-05-08 25.50 25.69 25.23 25.56 0.2M
2025-05-07 25.70 25.71 25.24 25.46 0.3M
2025-05-06 26.24 26.46 25.97 26.12 0.1M
2025-05-05 25.00 25.86 25.00 25.86 0.1M
2025-05-02 25.31 25.49 25.07 25.25 0.2M
2025-04-30 23.98 24.26 23.90 24.24 0.3M
2025-04-29 23.85 24.12 23.72 23.81 0.1M
2025-04-28 24.22 24.36 23.78 23.78 0.1M
2025-04-25 23.99 24.43 23.91 24.34 0.1M
2025-04-24 24.01 24.20 23.80 24.08 0.1M
2025-04-23 24.34 25.00 24.10 24.22 0.3M
2025-04-22 23.60 24.00 23.25 23.56 0.2M
2025-04-17 23.24 23.30 22.51 22.51 0.3M
2025-04-16 23.16 23.16 22.16 22.26 0.2M
2025-04-15 23.80 23.87 23.38 23.67 0.1M
2025-04-14 23.23 24.18 23.16 23.84 0.4M
2025-04-11 22.11 22.64 21.52 22.44 0.7M
2025-04-10 22.10 22.85 21.44 22.05 1.6M
2025-04-09 21.76 22.30 20.75 22.09 1.6M
2025-04-08 22.33 22.94 20.91 21.19 0.9M
2025-04-07 22.38 23.68 21.74 22.15 0.9M
2025-04-04 24.33 24.48 23.15 24.02 0.7M
2025-04-03 25.37 26.15 25.09 25.89 1.5M
2025-04-02 26.82 26.93 26.26 26.42 0.2M
2025-04-01 27.01 27.28 26.72 26.87 0.2M
2025-03-31 26.77 27.11 26.49 27.04 0.2M
2025-03-28 27.54 27.58 27.06 27.08 0.2M
2025-03-27 27.48 28.20 27.39 27.71 0.3M
2025-03-26 27.21 27.56 26.82 26.93 0.2M
2025-03-25 27.16 27.74 26.91 26.94 0.4M
2025-03-24 27.44 28.03 27.33 27.54 0.3M
2025-03-21 27.34 27.84 27.25 27.47 0.8M
2025-03-20 27.81 28.13 27.60 27.71 0.7M
2025-03-19 29.50 29.69 28.76 28.94 1.2M
2025-03-18 29.74 29.86 29.00 29.10 0.3M
2025-03-17 28.53 30.15 28.19 29.84 0.4M
2025-03-14 29.04 29.20 28.60 28.84 0.3M
2025-03-13 28.03 29.13 27.89 28.62 0.2M
2025-03-12 29.00 29.06 28.10 28.43 0.3M
2025-03-11 28.65 29.36 28.35 28.81 1.6M
2025-03-10 28.34 28.48 27.40 27.63 0.4M
2025-03-07 29.39 29.95 28.82 28.99 0.7M
2025-03-06 29.45 29.67 28.44 28.82 0.9M
2025-03-05 28.66 29.10 28.50 28.74 0.2M
2025-02-28 27.32 28.07 27.20 27.88 0.5M
2025-02-27 29.15 29.36 28.32 28.73 0.7M
2025-02-26 28.69 29.37 28.63 29.02 0.3M
2025-02-25 27.75 27.83 26.95 27.45 0.8M
2025-02-24 28.34 28.45 26.34 26.37 1.0M
2025-02-21 28.85 29.60 28.70 29.45 0.9M
2025-02-20 28.33 29.35 26.76 27.82 1.4M
2025-02-19 25.75 26.00 25.45 25.76 0.4M
2025-02-18 26.25 26.29 25.46 25.85 0.6M
2025-02-17 25.53 25.90 25.14 25.61 0.2M
2025-02-14 25.90 26.00 24.67 25.43 0.7M
2025-02-13 24.50 24.66 23.78 24.66 0.4M
2025-02-12 23.78 24.66 23.70 24.56 1.2M
2025-02-11 22.52 23.74 22.29 23.23 0.5M
2025-02-10 22.32 23.06 22.07 23.06 0.5M
2025-02-07 21.44 22.03 21.31 21.53 0.3M
2025-02-06 20.86 20.99 20.54 20.77 0.3M
2025-02-05 20.70 21.05 20.49 20.49 0.3M
2025-02-04 20.80 21.35 20.72 20.95 0.4M
2025-02-03 20.20 21.26 19.94 20.39 0.3M
2025-01-31 21.33 21.33 20.48 20.68 0.4M
2025-01-30 20.40 21.68 20.19 21.45 0.9M
2025-01-29 20.70 21.26 20.17 20.37 0.8M
2025-01-28 19.21 20.20 18.88 20.20 0.3M
2025-01-27 19.30 19.35 18.87 19.01 0.3M
2025-01-24 18.09 18.86 18.09 18.83 0.1M
2025-01-23 18.14 18.27 17.98 18.20 0.1M
2025-01-22 18.01 18.35 17.92 18.14 0.1M
2025-01-21 18.78 18.84 18.26 18.34 0.2M
2025-01-20 18.54 19.40 18.54 19.15 0.2M
2025-01-17 17.84 18.50 17.84 18.42 0.3M
2025-01-16 17.56 17.92 17.55 17.92 0.1M
2025-01-15 17.81 17.86 17.67 17.77 0.1M
2025-01-14 17.76 17.81 17.57 17.69 0.1M
2025-01-13 17.74 17.74 17.37 17.50 0.1M
2025-01-10 17.79 17.93 17.50 17.75 0.2M
2025-01-09 18.03 18.34 17.56 17.65 0.1M
2025-01-08 18.10 18.30 18.05 18.25 0.1M
2025-01-07 18.34 18.52 18.09 18.52 0.2M
2025-01-06 19.04 19.19 18.57 18.71 0.1M
2025-01-03 18.72 18.84 18.54 18.76 0.1M
2025-01-02 18.66 18.87 18.50 18.50 0.1M