Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 23.67
+0.54 (2.33%)
At close: Aug 12, 2025, 4:55 PM GMT-3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.48 | 23.62 | 22.99 | 23.13 | - | -1.45% | 435,175 |
| Aug 8, 2025 | 23.10 | 23.47 | 22.98 | 23.47 | - | 0.17% | 373,676 |
| Aug 7, 2025 | 23.70 | 23.81 | 23.36 | 23.43 | - | -1.14% | 299,179 |
| Aug 6, 2025 | 23.29 | 23.70 | 23.00 | 23.70 | - | 2.55% | 104,121 |
| Aug 5, 2025 | 23.30 | 23.30 | 23.00 | 23.11 | - | -0.17% | 85,714 |
| Aug 4, 2025 | 23.25 | 23.44 | 23.00 | 23.15 | - | 0.26% | 115,457 |
| Aug 1, 2025 | 23.61 | 23.61 | 23.01 | 23.09 | - | -3.47% | 180,220 |
| Jul 31, 2025 | 23.57 | 24.28 | 23.57 | 23.92 | - | 2.35% | 393,240 |
| Jul 30, 2025 | 23.75 | 23.90 | 23.28 | 23.37 | - | -1.48% | 153,602 |
| Jul 29, 2025 | 24.45 | 24.56 | 23.68 | 23.72 | - | -2.51% | 311,060 |
| Jul 28, 2025 | 24.14 | 24.62 | 24.14 | 24.33 | - | 2.57% | 254,091 |
| Jul 25, 2025 | 23.76 | 23.92 | 23.62 | 23.72 | - | -0.63% | 103,500 |
| Jul 24, 2025 | 24.10 | 24.44 | 23.75 | 23.87 | - | -0.95% | 168,377 |
| Jul 23, 2025 | 24.37 | 24.56 | 24.08 | 24.10 | - | - | 394,109 |
| Jul 22, 2025 | 24.06 | 24.15 | 23.72 | 24.10 | - | 1.18% | 152,563 |
| Jul 21, 2025 | 23.83 | 24.32 | 23.55 | 23.82 | - | -0.25% | 233,199 |
| Jul 18, 2025 | 23.90 | 24.17 | 23.69 | 23.88 | - | 3.29% | 595,875 |
| Jul 17, 2025 | 22.81 | 23.47 | 22.81 | 23.12 | - | 0.35% | 696,465 |
| Jul 16, 2025 | 23.08 | 23.08 | 22.70 | 23.04 | - | -0.26% | 179,270 |
| Jul 15, 2025 | 22.74 | 23.34 | 22.46 | 23.10 | - | 6.45% | 337,533 |
| Jul 14, 2025 | 21.31 | 21.70 | 21.30 | 21.70 | - | 3.28% | 274,439 |
| Jul 11, 2025 | 21.21 | 21.40 | 21.01 | 21.01 | - | -0.10% | 144,598 |
| Jul 10, 2025 | 20.87 | 21.20 | 20.62 | 21.03 | - | 3.44% | 158,541 |
| Jul 9, 2025 | 20.70 | 20.70 | 20.22 | 20.33 | - | -3.74% | 455,360 |
| Jul 8, 2025 | 21.10 | 21.31 | 21.02 | 21.12 | - | 1.54% | 150,926 |
| Jul 7, 2025 | 20.99 | 21.07 | 20.76 | 20.80 | - | -1.05% | 173,600 |
| Jul 4, 2025 | 21.39 | 21.56 | 21.02 | 21.02 | - | -0.43% | 62,232 |
| Jul 3, 2025 | 21.16 | 21.65 | 20.93 | 21.11 | - | -1.59% | 170,281 |
| Jul 2, 2025 | 21.85 | 21.85 | 21.38 | 21.45 | - | -3.16% | 272,515 |
| Jul 1, 2025 | 21.83 | 22.36 | 21.82 | 22.15 | - | 0.32% | 96,566 |
| Jun 30, 2025 | 22.22 | 22.22 | 21.81 | 22.08 | - | -1.38% | 101,179 |
| Jun 27, 2025 | 22.31 | 22.63 | 22.24 | 22.39 | - | -0.22% | 152,371 |
| Jun 26, 2025 | 23.03 | 23.03 | 22.31 | 22.44 | - | -1.67% | 60,489 |
| Jun 25, 2025 | 23.15 | 23.22 | 22.64 | 22.82 | - | -0.78% | 110,470 |
| Jun 24, 2025 | 22.35 | 23.12 | 22.35 | 23.00 | - | 3.98% | 282,087 |
| Jun 23, 2025 | 22.20 | 22.28 | 21.97 | 22.12 | - | -0.85% | 91,692 |
| Jun 20, 2025 | 22.41 | 22.53 | 22.22 | 22.31 | - | -0.40% | 191,250 |
| Jun 18, 2025 | 22.84 | 22.85 | 22.20 | 22.40 | - | -1.45% | 312,670 |
| Jun 17, 2025 | 22.84 | 22.85 | 22.59 | 22.73 | - | -0.48% | 171,419 |
| Jun 16, 2025 | 22.58 | 23.00 | 22.58 | 22.84 | - | 2.19% | 329,738 |
| Jun 13, 2025 | 22.70 | 22.86 | 22.23 | 22.35 | - | -3.46% | 296,281 |
| Jun 12, 2025 | 23.67 | 23.67 | 22.96 | 23.15 | - | -3.14% | 288,443 |
| Jun 11, 2025 | 24.30 | 24.51 | 23.68 | 23.90 | - | -1.69% | 469,036 |
| Jun 10, 2025 | 23.96 | 24.33 | 23.75 | 24.31 | - | 1.08% | 364,680 |
| Jun 9, 2025 | 24.05 | 24.27 | 23.64 | 24.05 | - | 1.78% | 346,809 |
| Jun 6, 2025 | 23.75 | 25.00 | 23.56 | 23.63 | - | -0.88% | 323,389 |
| Jun 5, 2025 | 24.24 | 24.29 | 23.84 | 23.84 | - | -0.91% | 121,834 |
| Jun 4, 2025 | 23.32 | 24.17 | 23.32 | 24.06 | - | 3.84% | 1,299,144 |
| Jun 3, 2025 | 23.55 | 23.57 | 23.11 | 23.17 | - | -0.04% | 95,707 |
| Jun 2, 2025 | 23.29 | 23.41 | 23.07 | 23.18 | - | -0.52% | 253,747 |