Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 26.41
-0.79 (-2.90%)
At close: Feb 27, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.93 | 26.93 | 26.31 | 26.41 | 26.41 | -2.90% | 321,588 |
| Feb 26, 2026 | 27.16 | 27.34 | 26.84 | 27.20 | 27.20 | -2.86% | 265,237 |
| Feb 25, 2026 | 27.90 | 28.22 | 27.75 | 28.00 | 28.00 | -1.13% | 209,408 |
| Feb 24, 2026 | 28.32 | 28.32 | 27.86 | 28.32 | 28.32 | -0.21% | 142,550 |
| Feb 23, 2026 | 28.66 | 28.76 | 28.13 | 28.38 | 28.38 | -0.04% | 275,898 |
| Feb 20, 2026 | 28.29 | 28.79 | 27.96 | 28.39 | 28.39 | -1.15% | 191,043 |
| Feb 19, 2026 | 29.03 | 29.13 | 28.62 | 28.72 | 28.72 | -1.00% | 87,972 |
| Feb 18, 2026 | 28.96 | 29.45 | 28.96 | 29.01 | 29.01 | 0.31% | 82,787 |
| Feb 13, 2026 | 29.00 | 29.52 | 27.81 | 28.92 | 28.92 | -1.80% | 1,330,392 |
| Feb 12, 2026 | 30.17 | 30.21 | 29.19 | 29.45 | 29.45 | -3.12% | 255,715 |
| Feb 11, 2026 | 30.30 | 30.60 | 29.93 | 30.40 | 30.40 | -1.36% | 258,497 |
| Feb 10, 2026 | 30.50 | 31.22 | 30.07 | 30.82 | 30.82 | 1.68% | 252,153 |
| Feb 9, 2026 | 30.40 | 30.50 | 29.89 | 30.31 | 30.31 | 0.20% | 433,023 |
| Feb 6, 2026 | 29.80 | 30.33 | 29.75 | 30.25 | 30.25 | 2.68% | 221,920 |
| Feb 5, 2026 | 29.73 | 30.39 | 29.46 | 29.46 | 29.46 | -0.57% | 248,019 |
| Feb 4, 2026 | 30.45 | 30.49 | 29.40 | 29.63 | 29.63 | -2.69% | 445,601 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.01 | 30.45 | 30.45 | -3.94% | 825,763 |
| Feb 2, 2026 | 31.50 | 31.97 | 30.82 | 31.70 | 31.70 | -1.09% | 300,692 |
| Jan 30, 2026 | 33.04 | 33.04 | 31.85 | 32.05 | 32.05 | -0.99% | 381,280 |
| Jan 29, 2026 | 32.90 | 33.43 | 32.10 | 32.37 | 32.37 | -0.55% | 483,962 |
| Jan 28, 2026 | 32.59 | 32.98 | 32.46 | 32.55 | 32.55 | 0.84% | 320,418 |
| Jan 27, 2026 | 32.65 | 33.06 | 31.94 | 32.28 | 32.28 | 0.34% | 297,520 |
| Jan 26, 2026 | 32.30 | 32.57 | 31.40 | 32.17 | 32.17 | -1.47% | 496,104 |
| Jan 23, 2026 | 33.15 | 33.22 | 32.53 | 32.65 | 32.65 | -2.25% | 341,981 |
| Jan 22, 2026 | 33.20 | 34.36 | 33.14 | 33.40 | 33.40 | 3.92% | 418,472 |
| Jan 21, 2026 | 31.70 | 32.29 | 31.56 | 32.14 | 32.14 | 3.61% | 545,441 |
| Jan 20, 2026 | 31.40 | 31.91 | 31.02 | 31.02 | 31.02 | -1.15% | 341,149 |
| Jan 19, 2026 | 31.10 | 31.63 | 31.10 | 31.38 | 31.38 | -0.88% | 151,064 |
| Jan 16, 2026 | 32.61 | 32.73 | 31.47 | 31.66 | 31.66 | -3.62% | 396,667 |
| Jan 15, 2026 | 32.58 | 33.22 | 32.30 | 32.85 | 32.85 | 0.21% | 428,316 |
| Jan 14, 2026 | 32.91 | 33.22 | 32.71 | 32.78 | 32.78 | 1.86% | 461,189 |
| Jan 13, 2026 | 31.64 | 32.88 | 31.47 | 32.18 | 32.18 | 1.26% | 673,565 |
| Jan 12, 2026 | 30.21 | 32.13 | 30.16 | 31.78 | 31.78 | 10.50% | 781,924 |
| Jan 9, 2026 | 29.20 | 29.20 | 28.48 | 28.76 | 28.76 | -3.49% | 382,187 |
| Jan 8, 2026 | 28.35 | 29.88 | 27.99 | 29.80 | 29.80 | 4.89% | 671,746 |
| Jan 7, 2026 | 28.70 | 28.72 | 28.29 | 28.41 | 28.41 | -2.24% | 604,803 |
| Jan 6, 2026 | 29.83 | 29.97 | 29.03 | 29.06 | 29.06 | -3.29% | 347,937 |
| Jan 5, 2026 | 30.22 | 30.27 | 29.52 | 30.05 | 30.05 | 0.47% | 297,883 |
| Jan 2, 2026 | 29.57 | 30.36 | 29.49 | 29.91 | 29.91 | 3.96% | 600,720 |
| Dec 30, 2025 | 29.29 | 29.42 | 28.77 | 28.77 | 28.77 | -2.61% | 144,463 |
| Dec 29, 2025 | 29.60 | 29.60 | 29.31 | 29.54 | 29.54 | -2.86% | 200,218 |
| Dec 26, 2025 | 29.86 | 30.41 | 29.71 | 30.41 | 30.41 | 2.08% | 160,723 |
| Dec 23, 2025 | 30.15 | 30.16 | 29.57 | 29.79 | 29.79 | -0.63% | 105,584 |
| Dec 22, 2025 | 29.66 | 30.32 | 29.57 | 29.98 | 29.98 | 0.27% | 176,115 |
| Dec 19, 2025 | 29.30 | 29.90 | 29.30 | 29.90 | 29.90 | 3.21% | 223,846 |
| Dec 18, 2025 | 29.26 | 29.46 | 28.97 | 28.97 | 28.97 | 0.10% | 163,853 |
| Dec 17, 2025 | 29.53 | 29.70 | 28.91 | 28.94 | 28.94 | -0.58% | 168,741 |
| Dec 16, 2025 | 28.80 | 29.32 | 28.69 | 29.11 | 29.11 | 0.45% | 288,958 |
| Dec 15, 2025 | 29.55 | 29.68 | 28.94 | 28.98 | 28.98 | -2.78% | 225,218 |
| Dec 12, 2025 | 30.33 | 30.56 | 29.77 | 29.81 | 29.81 | -1.91% | 395,636 |