Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 30.28
+0.14 (0.46%)
Last updated: Nov 13, 2025, 4:29 PM GMT-3
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 31.50 | 31.84 | 30.70 | 30.83 | 30.83 | -1.03% | 284,227 |
| Sep 22, 2025 | 31.20 | 31.95 | 31.13 | 31.15 | 31.15 | 0.48% | 308,023 |
| 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% | 233,101 |
| Sep 17, 2025 | 31.43 | 31.69 | 30.89 | 31.48 | 31.48 | 2.27% | 394,654 |
| Sep 16, 2025 | 29.97 | 30.83 | 29.92 | 30.78 | 30.78 | 3.05% | 242,811 |
| Sep 15, 2025 | 30.35 | 30.44 | 29.84 | 29.87 | 29.87 | 1.25% | 296,060 |
| Sep 12, 2025 | 29.73 | 29.73 | 29.15 | 29.50 | 29.50 | -1.30% | 327,726 |
| Sep 11, 2025 | 28.60 | 30.11 | 28.30 | 29.89 | 29.89 | 7.83% | 784,161 |
| Sep 10, 2025 | 28.23 | 28.23 | 27.61 | 27.72 | 27.72 | -2.57% | 424,419 |
| Sep 9, 2025 | 28.16 | 28.61 | 28.03 | 28.45 | 28.45 | 4.52% | 686,277 |
| Sep 8, 2025 | 27.10 | 27.25 | 26.97 | 27.22 | 27.22 | 4.29% | 424,032 |
| 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% | 351,298 |