Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 30.01
+0.08 (0.27%)
Last updated: Dec 4, 2025, 10:11 AM GMT-3
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 30.13 | 30.13 | 29.70 | 29.93 | 29.93 | -2.22% | 365,829 |
| Dec 2, 2025 | 30.98 | 30.98 | 30.38 | 30.61 | 30.61 | -2.86% | 197,959 |
| Dec 1, 2025 | 30.35 | 31.53 | 30.34 | 31.51 | 31.51 | 5.67% | 404,768 |
| Nov 28, 2025 | 29.54 | 30.16 | 29.54 | 29.82 | 29.82 | 0.24% | 161,137 |
| Nov 27, 2025 | 30.04 | 30.49 | 29.56 | 29.75 | 29.75 | -0.97% | 57,701 |
| Nov 26, 2025 | 30.43 | 30.95 | 28.60 | 30.04 | 30.04 | -0.53% | 1,030,239 |
| Nov 25, 2025 | 31.70 | 31.95 | 29.97 | 30.20 | 30.20 | -3.02% | 1,393,672 |
| Nov 24, 2025 | 30.50 | 31.14 | 30.50 | 31.14 | 31.14 | 5.67% | 510,554 |
| Nov 21, 2025 | 29.35 | 30.05 | 28.77 | 29.47 | 29.47 | -3.06% | 747,444 |
| Nov 19, 2025 | 30.48 | 30.62 | 30.16 | 30.40 | 30.40 | 0.07% | 260,586 |
| Nov 18, 2025 | 30.13 | 30.62 | 29.80 | 30.38 | 30.38 | 0.83% | 226,764 |
| Nov 17, 2025 | 29.59 | 30.53 | 29.59 | 30.13 | 30.13 | 4.15% | 889,080 |
| Nov 14, 2025 | 29.91 | 30.67 | 28.74 | 28.93 | 28.93 | -4.84% | 1,359,080 |
| Nov 13, 2025 | 31.10 | 31.11 | 30.03 | 30.40 | 30.40 | 0.86% | 600,827 |
| Nov 12, 2025 | 30.40 | 30.56 | 29.57 | 30.14 | 30.14 | -0.89% | 860,066 |
| Nov 11, 2025 | 31.00 | 31.17 | 30.20 | 30.41 | 30.41 | -2.59% | 674,522 |
| Nov 10, 2025 | 32.00 | 32.00 | 31.13 | 31.22 | 31.22 | -1.82% | 296,769 |
| Nov 7, 2025 | 31.35 | 31.80 | 30.82 | 31.80 | 31.80 | -0.81% | 412,083 |
| Nov 6, 2025 | 32.14 | 32.51 | 31.70 | 32.06 | 32.06 | 1.07% | 389,141 |
| Nov 5, 2025 | 31.61 | 32.00 | 31.36 | 31.72 | 31.72 | 0.41% | 283,793 |
| Nov 4, 2025 | 31.33 | 32.01 | 31.16 | 31.59 | 31.59 | -1.71% | 561,639 |
| Nov 3, 2025 | 32.50 | 32.50 | 31.72 | 32.14 | 32.14 | -2.37% | 473,883 |
| Oct 31, 2025 | 32.48 | 32.92 | 32.39 | 32.92 | 32.92 | -1.32% | 585,892 |
| Oct 30, 2025 | 33.41 | 33.89 | 33.24 | 33.36 | 33.36 | -2.68% | 227,870 |
| Oct 29, 2025 | 34.65 | 34.72 | 34.13 | 34.28 | 34.28 | 0.85% | 319,623 |
| Oct 28, 2025 | 34.00 | 34.36 | 33.58 | 33.99 | 33.99 | -0.76% | 631,429 |
| Oct 27, 2025 | 34.32 | 34.51 | 34.13 | 34.25 | 34.25 | 2.45% | 329,111 |
| Oct 24, 2025 | 33.23 | 33.90 | 33.23 | 33.43 | 33.43 | 0.81% | 230,434 |
| Oct 23, 2025 | 32.10 | 33.25 | 32.10 | 33.16 | 33.16 | 3.50% | 209,882 |
| Oct 22, 2025 | 32.20 | 32.64 | 31.61 | 32.04 | 32.04 | -0.44% | 267,251 |
| Oct 21, 2025 | 32.94 | 32.95 | 32.00 | 32.18 | 32.18 | -3.25% | 359,268 |
| Oct 20, 2025 | 32.15 | 33.57 | 31.86 | 33.26 | 33.26 | 3.48% | 380,889 |
| Oct 17, 2025 | 31.80 | 32.62 | 31.41 | 32.14 | 32.14 | 0.12% | 375,303 |
| Oct 16, 2025 | 32.32 | 32.56 | 32.01 | 32.10 | 32.10 | -0.62% | 188,899 |
| Oct 15, 2025 | 32.60 | 32.69 | 32.10 | 32.30 | 32.30 | 1.83% | 203,849 |
| Oct 14, 2025 | 31.51 | 32.47 | 31.45 | 31.72 | 31.72 | -2.07% | 239,978 |
| Oct 13, 2025 | 32.67 | 32.91 | 32.30 | 32.39 | 32.39 | 4.32% | 375,459 |
| 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% | 525,497 |
| Oct 8, 2025 | 34.56 | 34.70 | 33.80 | 34.69 | 34.69 | -0.26% | 189,134 |
| Oct 7, 2025 | 35.47 | 35.87 | 34.44 | 34.78 | 34.78 | -1.83% | 307,864 |
| Oct 6, 2025 | 35.32 | 36.00 | 35.32 | 35.43 | 35.43 | -0.76% | 232,135 |
| Oct 3, 2025 | 36.50 | 36.50 | 35.70 | 35.70 | 35.70 | -1.24% | 188,368 |
| Oct 2, 2025 | 35.67 | 36.68 | 35.67 | 36.15 | 36.15 | 4.18% | 491,392 |
| Oct 1, 2025 | 34.05 | 34.81 | 33.93 | 34.70 | 34.70 | 1.82% | 230,891 |
| Sep 30, 2025 | 34.56 | 34.60 | 33.66 | 34.08 | 34.08 | -0.15% | 250,724 |
| Sep 29, 2025 | 33.46 | 34.31 | 33.46 | 34.13 | 34.13 | 4.02% | 265,792 |
| 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% | 668,667 |