Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 31.05
-2.21 (-6.64%)
At close: Oct 10, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.91 | 33.66 | 30.89 | 31.05 | 31.05 | -6.64% | 1,434,217 |
| Oct 9, 2025 | 34.11 | 34.11 | 33.04 | 33.26 | 33.26 | -4.12% | 528,478 |
| Oct 8, 2025 | 34.56 | 34.70 | 33.80 | 34.69 | 34.69 | -0.26% | 190,584 |
| Oct 7, 2025 | 35.47 | 35.87 | 34.44 | 34.78 | 34.78 | -1.83% | 308,331 |
| Oct 6, 2025 | 35.32 | 36.00 | 35.32 | 35.43 | 35.43 | -0.76% | 235,041 |
| Oct 3, 2025 | 36.50 | 36.50 | 35.70 | 35.70 | 35.70 | -1.24% | 192,042 |
| Oct 2, 2025 | 35.67 | 36.68 | 35.67 | 36.15 | 36.15 | 4.18% | 491,504 |
| Oct 1, 2025 | 34.05 | 34.81 | 33.93 | 34.70 | 34.70 | 1.82% | 230,906 |
| Sep 30, 2025 | 34.56 | 34.60 | 33.66 | 34.08 | 34.08 | -0.15% | 259,759 |
| Sep 29, 2025 | 33.46 | 34.31 | 33.46 | 34.13 | 34.13 | 4.02% | 269,570 |
| Sep 26, 2025 | 32.98 | 33.03 | 32.44 | 32.81 | 32.81 | -2.23% | 214,284 |
| Sep 25, 2025 | 33.17 | 33.67 | 32.46 | 33.56 | 33.56 | 0.30% | 390,607 |
| Sep 24, 2025 | 33.43 | 34.14 | 33.20 | 33.46 | 33.46 | 8.53% | 670,549 |
| Sep 23, 2025 | 31.50 | 31.84 | 30.70 | 30.83 | 30.83 | -1.03% | 287,145 |
| Sep 22, 2025 | 31.20 | 31.95 | 31.13 | 31.15 | 31.15 | 0.48% | 317,177 |
| Sep 19, 2025 | 31.20 | 31.52 | 30.91 | 31.00 | 31.00 | 0.78% | 456,304 |
| Sep 18, 2025 | 30.88 | 31.20 | 30.58 | 30.76 | 30.76 | -2.29% | 237,417 |
| Sep 17, 2025 | 31.43 | 31.69 | 30.89 | 31.48 | 31.48 | 2.27% | 397,008 |
| Sep 16, 2025 | 29.97 | 30.83 | 29.92 | 30.78 | 30.78 | 3.05% | 247,033 |
| Sep 15, 2025 | 30.35 | 30.44 | 29.84 | 29.87 | 29.87 | 1.25% | 308,945 |
| Sep 12, 2025 | 29.73 | 29.73 | 29.15 | 29.50 | 29.50 | -1.30% | 327,727 |
| Sep 11, 2025 | 28.60 | 30.11 | 28.30 | 29.89 | 29.89 | 7.83% | 789,913 |
| Sep 10, 2025 | 28.23 | 28.23 | 27.61 | 27.72 | 27.72 | -2.57% | 431,616 |
| Sep 9, 2025 | 28.16 | 28.61 | 28.03 | 28.45 | 28.45 | 4.52% | 697,780 |
| Sep 8, 2025 | 27.10 | 27.25 | 26.97 | 27.22 | 27.22 | 4.29% | 437,456 |
| Sep 5, 2025 | 25.99 | 26.20 | 25.60 | 26.10 | 26.10 | 2.84% | 211,770 |
| Sep 4, 2025 | 26.06 | 26.14 | 25.36 | 25.38 | 25.38 | -4.26% | 353,423 |
| Sep 3, 2025 | 26.67 | 26.86 | 26.39 | 26.51 | 26.51 | -1.89% | 188,010 |
| Sep 2, 2025 | 26.59 | 27.15 | 26.05 | 27.02 | 27.02 | 1.05% | 580,668 |
| Sep 1, 2025 | 26.61 | 27.17 | 26.41 | 26.74 | 26.74 | 1.29% | 298,512 |
| Aug 29, 2025 | 24.62 | 26.46 | 24.62 | 26.40 | 26.40 | 13.79% | 2,580,385 |
| Aug 28, 2025 | 23.12 | 23.44 | 22.11 | 23.20 | 23.20 | -3.09% | 353,254 |
| Aug 27, 2025 | 23.72 | 23.94 | 23.53 | 23.94 | 23.94 | -1.03% | 824,484 |
| Aug 26, 2025 | 24.25 | 24.37 | 24.03 | 24.19 | 24.19 | -0.12% | 174,904 |
| Aug 25, 2025 | 24.42 | 24.54 | 23.96 | 24.22 | 24.22 | 1.13% | 230,810 |
| Aug 22, 2025 | 23.50 | 23.95 | 23.49 | 23.95 | 23.95 | 3.90% | 167,501 |
| Aug 21, 2025 | 23.04 | 23.37 | 23.00 | 23.05 | 23.05 | -1.50% | 103,134 |
| Aug 20, 2025 | 23.50 | 23.59 | 23.20 | 23.40 | 23.40 | -1.02% | 157,569 |
| Aug 19, 2025 | 23.66 | 23.98 | 23.50 | 23.64 | 23.64 | - | 109,696 |
| Aug 18, 2025 | 23.47 | 23.76 | 23.40 | 23.64 | 23.64 | 1.76% | 185,380 |
| Aug 15, 2025 | 23.30 | 23.49 | 23.23 | 23.23 | 23.23 | -1.73% | 209,583 |
| Aug 14, 2025 | 24.10 | 24.10 | 23.48 | 23.64 | 23.64 | -2.76% | 275,066 |
| Aug 13, 2025 | 24.35 | 24.64 | 24.10 | 24.31 | 24.31 | 2.70% | 975,633 |
| Aug 12, 2025 | 23.02 | 23.67 | 22.76 | 23.67 | 23.67 | 2.33% | 332,521 |
| Aug 11, 2025 | 23.48 | 23.62 | 22.99 | 23.13 | 23.13 | -1.45% | 300,936 |
| Aug 8, 2025 | 23.10 | 23.47 | 22.98 | 23.47 | 23.47 | 0.17% | 373,676 |
| Aug 7, 2025 | 23.70 | 23.81 | 23.36 | 23.43 | 23.43 | -1.14% | 299,179 |
| Aug 6, 2025 | 23.29 | 23.70 | 23.00 | 23.70 | 23.70 | 2.55% | 104,121 |
| Aug 5, 2025 | 23.30 | 23.30 | 23.00 | 23.11 | 23.11 | -0.17% | 85,714 |
| Aug 4, 2025 | 23.25 | 23.44 | 23.00 | 23.15 | 23.15 | 0.26% | 115,457 |