Alibaba Group Holding Limited (BVMF:BABA34)
Brazil · Delayed Price · Currency is BRL 24.00
-0.30 (-1.23%)
Last updated: May 20, 2026, 12:31 PM GMT-3
BVMF:BABA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.10 | 24.55 | 24.10 | 24.30 | 24.30 | 2.62% | 162,368 |
| May 18, 2026 | 24.01 | 24.19 | 23.68 | 23.68 | 23.68 | -1.33% | 153,940 |
| May 15, 2026 | 24.50 | 24.59 | 23.99 | 24.00 | 24.00 | -4.42% | 242,302 |
| May 14, 2026 | 25.20 | 25.59 | 24.69 | 25.11 | 25.11 | -2.98% | 368,134 |
| May 13, 2026 | 23.13 | 26.24 | 22.89 | 25.88 | 25.88 | 9.85% | 1,323,333 |
| May 12, 2026 | 23.87 | 23.96 | 23.46 | 23.56 | 23.56 | -1.17% | 181,588 |
| May 11, 2026 | 24.12 | 24.24 | 23.80 | 23.84 | 23.84 | -2.34% | 135,959 |
| May 8, 2026 | 24.72 | 25.10 | 24.38 | 24.41 | 24.41 | -1.77% | 96,701 |
| May 7, 2026 | 24.96 | 25.20 | 24.71 | 24.85 | 24.85 | -0.04% | 231,536 |
| May 6, 2026 | 24.13 | 25.00 | 24.03 | 24.86 | 24.86 | 7.39% | 423,762 |
| May 5, 2026 | 23.89 | 23.89 | 23.15 | 23.15 | 23.15 | -2.53% | 278,051 |
| May 4, 2026 | 23.72 | 24.05 | 23.62 | 23.75 | 23.75 | 1.71% | 256,897 |
| Apr 30, 2026 | 23.15 | 23.53 | 23.05 | 23.35 | 23.35 | 0.73% | 205,870 |
| Apr 29, 2026 | 23.44 | 23.58 | 23.18 | 23.18 | 23.18 | - | 315,168 |
| Apr 28, 2026 | 23.11 | 23.35 | 23.01 | 23.18 | 23.18 | -1.24% | 249,065 |
| 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% | 637,945 |
| 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 |