Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 23.15
-0.32 (-1.36%)
Last updated: Apr 28, 2026, 4:10 PM GMT-3
BVMF:BABA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.66 | 23.72 | 23.47 | 23.47 | 23.47 | -3.50% | 495,056 |
| Apr 24, 2026 | 23.26 | 24.34 | 23.26 | 24.32 | 24.32 | 3.89% | 237,276 |
| Apr 23, 2026 | 23.75 | 23.75 | 23.08 | 23.41 | 23.41 | -3.10% | 323,012 |
| Apr 22, 2026 | 24.38 | 24.38 | 24.02 | 24.16 | 24.16 | -3.32% | 319,989 |
| Apr 20, 2026 | 25.00 | 25.03 | 24.75 | 24.99 | 24.99 | -0.04% | 147,108 |
| Apr 17, 2026 | 25.16 | 25.52 | 24.83 | 25.00 | 25.00 | 0.77% | 249,080 |
| Apr 16, 2026 | 24.42 | 25.17 | 24.24 | 24.81 | 24.81 | 4.24% | 410,330 |
| Apr 15, 2026 | 23.66 | 23.88 | 23.48 | 23.80 | 23.80 | 1.62% | 231,788 |
| Apr 14, 2026 | 22.78 | 23.62 | 22.78 | 23.42 | 23.42 | 2.81% | 421,180 |
| Apr 13, 2026 | 22.91 | 22.91 | 22.57 | 22.78 | 22.78 | 0.22% | 193,482 |
| Apr 10, 2026 | 23.10 | 23.26 | 22.73 | 22.73 | 22.73 | -1.09% | 226,927 |
| Apr 9, 2026 | 22.94 | 23.20 | 22.53 | 22.98 | 22.98 | - | 232,243 |
| Apr 8, 2026 | 23.13 | 23.42 | 22.82 | 22.98 | 22.98 | 4.50% | 206,755 |
| Apr 7, 2026 | 22.36 | 22.44 | 21.78 | 21.99 | 21.99 | -1.83% | 293,108 |
| Apr 6, 2026 | 22.50 | 22.75 | 22.40 | 22.40 | 22.40 | -0.62% | 91,697 |
| Apr 2, 2026 | 22.30 | 22.56 | 22.18 | 22.54 | 22.54 | -1.10% | 346,558 |
| Apr 1, 2026 | 23.18 | 23.29 | 22.71 | 22.79 | 22.79 | -1.77% | 488,072 |
| Mar 31, 2026 | 22.86 | 23.40 | 22.68 | 23.20 | 23.20 | 1.44% | 193,482 |
| Mar 30, 2026 | 23.00 | 23.12 | 22.81 | 22.87 | 22.87 | 0.18% | 139,041 |
| Mar 27, 2026 | 23.23 | 23.34 | 22.83 | 22.83 | 22.83 | -2.39% | 421,269 |
| Mar 26, 2026 | 23.69 | 23.72 | 23.33 | 23.39 | 23.39 | -2.91% | 111,708 |
| Mar 25, 2026 | 24.21 | 24.33 | 23.98 | 24.09 | 24.09 | 2.08% | 167,983 |
| Mar 24, 2026 | 23.43 | 23.61 | 23.30 | 23.60 | 23.60 | -0.59% | 139,310 |
| Mar 23, 2026 | 23.49 | 23.75 | 23.16 | 23.74 | 23.74 | 2.11% | 440,016 |
| Mar 20, 2026 | 23.50 | 23.78 | 23.18 | 23.25 | 23.25 | 0.48% | 602,204 |
| Mar 19, 2026 | 23.65 | 23.78 | 22.88 | 23.14 | 23.14 | -8.25% | 664,643 |
| Mar 18, 2026 | 25.85 | 25.94 | 25.11 | 25.22 | 25.22 | -0.32% | 158,869 |
| Mar 17, 2026 | 25.71 | 25.72 | 25.26 | 25.30 | 25.30 | -0.78% | 164,553 |
| Mar 16, 2026 | 25.95 | 26.27 | 25.50 | 25.50 | 25.50 | -0.78% | 241,912 |
| Mar 13, 2026 | 25.16 | 25.70 | 25.16 | 25.70 | 25.70 | 2.59% | 135,711 |
| Mar 12, 2026 | 25.09 | 25.18 | 24.85 | 25.05 | 25.05 | -0.36% | 265,711 |
| Mar 11, 2026 | 25.07 | 25.15 | 24.90 | 25.14 | 25.14 | -0.04% | 127,051 |
| Mar 10, 2026 | 25.03 | 25.53 | 24.93 | 25.15 | 25.15 | 3.41% | 367,238 |
| Mar 9, 2026 | 24.30 | 24.54 | 24.03 | 24.32 | 24.32 | -0.12% | 344,833 |
| Mar 6, 2026 | 24.80 | 24.91 | 24.35 | 24.35 | 24.35 | -0.20% | 625,879 |
| Mar 5, 2026 | 24.39 | 24.59 | 24.12 | 24.40 | 24.40 | -1.25% | 588,036 |
| Mar 4, 2026 | 25.20 | 25.41 | 24.71 | 24.71 | 24.71 | -2.98% | 311,562 |
| Mar 3, 2026 | 25.76 | 25.86 | 25.40 | 25.47 | 25.47 | -2.90% | 868,746 |
| Mar 2, 2026 | 26.08 | 26.41 | 25.79 | 26.23 | 26.23 | -0.68% | 217,621 |
| 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 |