Cotação atual, histórico e gráfico do papel: BABA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BABA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	-0,04%	-0,01	24,99	25,00	24,75	25,03	4M	572
17/04/2026	0,77%	0,19	25,00	25,16	24,83	25,52	6M	1.002
16/04/2026	4,24%	1,01	24,81	24,42	24,24	25,17	10M	1.041
15/04/2026	1,62%	0,38	23,80	23,66	23,48	23,88	5M	2.098
14/04/2026	2,81%	0,64	23,42	22,78	22,78	23,62	10M	1.479
13/04/2026	0,22%	0,05	22,78	22,91	22,57	22,91	4M	709
10/04/2026	-1,09%	-0,25	22,73	23,10	22,73	23,26	5M	1.709

09/04/2026	0,00%	0,00	22,98	22,94	22,53	23,20	5M	1.084
08/04/2026	4,50%	0,99	22,98	23,13	22,82	23,42	5M	1.025
07/04/2026	-1,83%	-0,41	21,99	22,36	21,78	22,44	6M	1.352
06/04/2026	-0,62%	-0,14	22,40	22,50	22,40	22,75	2M	396
02/04/2026	-1,10%	-0,25	22,54	22,30	22,18	22,56	8M	1.828
01/04/2026	-1,77%	-0,41	22,79	23,18	22,71	23,29	11M	2.226
31/03/2026	1,44%	0,33	23,20	22,86	22,68	23,40	4M	1.182
30/03/2026	0,18%	0,04	22,87	23,00	22,81	23,12	3M	636
27/03/2026	-2,39%	-0,56	22,83	23,23	22,83	23,34	10M	771
26/03/2026	-2,91%	-0,70	23,39	23,69	23,33	23,72	3M	625
25/03/2026	2,08%	0,49	24,09	24,21	23,98	24,33	4M	777
24/03/2026	-0,59%	-0,14	23,60	23,43	23,30	23,61	3M	661
23/03/2026	2,11%	0,49	23,74	23,49	23,16	23,75	10M	812
20/03/2026	0,48%	0,11	23,25	23,50	23,18	23,78	14M	543
19/03/2026	-8,25%	-2,08	23,14	23,65	22,88	23,78	15M	2.295
18/03/2026	-0,32%	-0,08	25,22	25,85	25,11	25,94	4M	356
17/03/2026	-0,78%	-0,20	25,30	25,71	25,26	25,72	4M	1.602
16/03/2026	-0,78%	-0,20	25,50	25,95	25,50	26,27	6M	973
13/03/2026	2,59%	0,65	25,70	25,16	25,16	25,70	3M	366
12/03/2026	-0,36%	-0,09	25,05	25,09	24,85	25,18	7M	391
11/03/2026	-0,04%	-0,01	25,14	25,07	24,90	25,15	3M	803
10/03/2026	3,41%	0,83	25,15	25,03	24,93	25,53	9M	1.444
09/03/2026	-0,12%	-0,03	24,32	24,30	24,03	24,54	8M	654
06/03/2026	-0,20%	-0,05	24,35	24,80	24,35	24,91	16M	1.485
05/03/2026	-1,25%	-0,31	24,40	24,39	24,12	24,59	14M	1.674
04/03/2026	-2,98%	-0,76	24,71	25,20	24,71	25,41	8M	930
03/03/2026	-2,90%	-0,76	25,47	25,76	25,40	25,86	22M	1.061
02/03/2026	-0,68%	-0,18	26,23	26,08	25,79	26,41	6M	935
27/02/2026	-2,90%	-0,79	26,41	26,93	26,31	26,93	9M	935
26/02/2026	-2,86%	-0,80	27,20	27,16	26,84	27,34	7M	1.667
25/02/2026	-1,13%	-0,32	28,00	27,90	27,75	28,22	6M	740
24/02/2026	-0,21%	-0,06	28,32	28,32	27,86	28,32	4M	819
23/02/2026	-0,04%	-0,01	28,38	28,66	28,13	28,76	8M	770
20/02/2026	-1,15%	-0,33	28,39	28,29	27,96	28,79	5M	1.333
19/02/2026	-1,00%	-0,29	28,72	29,03	28,62	29,13	3M	605
18/02/2026	0,31%	0,09	29,01	28,96	28,96	29,45	2M	583
13/02/2026	-1,80%	-0,53	28,92	29,00	27,81	29,52	38M	6.273
12/02/2026	-3,12%	-0,95	29,45	30,17	29,19	30,21	8M	1.125
11/02/2026	-1,36%	-0,42	30,40	30,30	29,93	30,60	8M	6.535
10/02/2026	1,68%	0,51	30,82	30,50	30,07	31,22	8M	1.045
09/02/2026	0,20%	0,06	30,31	30,40	29,89	30,50	13M	4.110
06/02/2026	2,68%	0,79	30,25	29,80	29,75	30,33	7M	738
05/02/2026	-0,57%	-0,17	29,46	29,73	29,46	30,39	7M	4.097
04/02/2026	-2,69%	-0,82	29,63	30,45	29,40	30,49	13M	6.418
03/02/2026	-3,94%	-1,25	30,45	31,00	30,01	31,00	25M	1.922
02/02/2026	-1,09%	-0,35	31,70	31,50	30,82	31,97	10M	2.151
30/01/2026	-0,99%	-0,32	32,05	33,04	31,85	33,04	12M	1.637
29/01/2026	-0,55%	-0,18	32,37	32,90	32,10	33,43	16M	1.485
28/01/2026	0,84%	0,27	32,55	32,59	32,46	32,98	10M	4.388
27/01/2026	0,34%	0,11	32,28	32,65	31,94	33,06	10M	736
26/01/2026	-1,47%	-0,48	32,17	32,30	31,40	32,57	16M	1.458
23/01/2026	-2,25%	-0,75	32,65	33,15	32,53	33,22	11M	1.107
22/01/2026	3,92%	1,26	33,40	33,20	33,14	34,36	14M	1.974
21/01/2026	3,61%	1,12	32,14	31,70	31,56	32,29	17M	7.115
20/01/2026	-1,15%	-0,36	31,02	31,40	31,02	31,91	11M	1.414
19/01/2026	-0,88%	-0,28	31,38	31,10	31,10	31,63	5M	806
16/01/2026	-3,62%	-1,19	31,66	32,61	31,47	32,73	13M	1.388
15/01/2026	0,21%	0,07	32,85	32,58	32,30	33,22	14M	982
14/01/2026	1,86%	0,60	32,78	32,91	32,71	33,22	15M	1.692
13/01/2026	1,26%	0,40	32,18	31,64	31,47	32,88	22M	1.714
12/01/2026	10,50%	3,02	31,78	30,21	30,16	32,13	25M	1.834
09/01/2026	-3,49%	-1,04	28,76	29,20	28,48	29,20	11M	793
08/01/2026	4,89%	1,39	29,80	28,35	27,99	29,88	20M	1.364
07/01/2026	-2,24%	-0,65	28,41	28,70	28,29	28,72	17M	1.892
06/01/2026	-3,29%	-0,99	29,06	29,83	29,03	29,97	10M	1.157
05/01/2026	0,47%	0,14	30,05	30,22	29,52	30,27	9M	1.154
02/01/2026	3,96%	1,14	29,91	29,57	29,49	30,36	18M	3.490
30/12/2025	-2,61%	-0,77	28,77	29,29	28,77	29,42	4M	681
29/12/2025	-2,86%	-0,87	29,54	29,60	29,31	29,60	6M	493
26/12/2025	2,08%	0,62	30,41	29,86	29,71	30,41	5M	589
23/12/2025	-0,63%	-0,19	29,79	30,15	29,57	30,16	3M	388
22/12/2025	0,27%	0,08	29,98	29,66	29,57	30,32	5M	793
19/12/2025	3,21%	0,93	29,90	29,30	29,30	29,90	7M	628
18/12/2025	0,10%	0,03	28,97	29,26	28,97	29,46	5M	315
17/12/2025	-0,58%	-0,17	28,94	29,53	28,91	29,70	5M	521
16/12/2025	0,45%	0,13	29,11	28,80	28,69	29,32	8M	608
15/12/2025	-2,78%	-0,83	28,98	29,55	28,94	29,68	7M	1.445
12/12/2025	-1,91%	-0,58	29,81	30,33	29,77	30,56	12M	645
11/12/2025	-2,00%	-0,62	30,39	30,50	29,75	30,50	7M	531
10/12/2025	1,91%	0,58	31,01	30,46	30,46	31,80	20M	1.459
09/12/2025	-0,29%	-0,09	30,43	30,20	30,08	30,43	5M	326
08/12/2025	-0,52%	-0,16	30,52	30,70	30,33	30,75	10M	445
05/12/2025	2,78%	0,83	30,68	30,04	30,04	31,10	11M	505
04/12/2025	-0,27%	-0,08	29,85	29,95	29,60	30,06	5M	580
03/12/2025	-2,22%	-0,68	29,93	30,13	29,70	30,13	11M	642
02/12/2025	-2,86%	-0,90	30,61	30,98	30,38	30,98	6M	499
01/12/2025	5,67%	1,69	31,51	30,35	30,34	31,53	13M	2.989
28/11/2025	0,24%	0,07	29,82	29,54	29,54	30,16	5M	406
27/11/2025	-0,97%	-0,29	29,75	30,04	29,56	30,49	2M	451
26/11/2025	-0,53%	-0,16	30,04	30,43	28,60	30,95	31M	1.254
25/11/2025	-3,02%	-0,94	30,20	31,70	29,97	31,95	43M	1.857
24/11/2025	5,67%	1,67	31,14	30,50	30,50	31,14	16M	1.611
21/11/2025	-3,06%	-0,93	29,47	29,35	28,77	30,05	22M	963
19/11/2025	0,07%	0,02	30,40	30,48	30,16	30,62	8M	829
18/11/2025	0,83%	0,25	30,38	30,13	29,80	30,62	7M	431
17/11/2025	4,15%	1,20	30,13	29,59	29,59	30,53	27M	1.059
14/11/2025	-4,84%	-1,47	28,93	29,91	28,74	30,67	40M	1.756
13/11/2025	0,86%	0,26	30,40	31,10	30,03	31,11	18M	1.752
12/11/2025	-0,89%	-0,27	30,14	30,40	29,57	30,56	26M	2.662
11/11/2025	-2,59%	-0,81	30,41	31,00	30,20	31,17	21M	883
10/11/2025	-1,82%	-0,58	31,22	32,00	31,13	32,00	9M	1.615
07/11/2025	-0,81%	-0,26	31,80	31,35	30,82	31,80	13M	926
06/11/2025	1,07%	0,34	32,06	32,14	31,70	32,51	12M	719
05/11/2025	0,41%	0,13	31,72	31,61	31,36	32,00	9M	573
04/11/2025	-1,71%	-0,55	31,59	31,33	31,16	32,01	18M	969
03/11/2025	-2,37%	-0,78	32,14	32,50	31,72	32,50	15M	2.058
31/10/2025	-1,32%	-0,44	32,92	32,48	32,39	32,92	19M	1.984
30/10/2025	-2,68%	-0,92	33,36	33,41	33,24	33,89	8M	569
29/10/2025	0,85%	0,29	34,28	34,65	34,13	34,72	11M	746
28/10/2025	-0,76%	-0,26	33,99	34,00	33,58	34,36	22M	865
27/10/2025	2,45%	0,82	34,25	34,32	34,13	34,51	12M	2.083
24/10/2025	0,81%	0,27	33,43	33,23	33,23	33,90	8M	594
23/10/2025	3,50%	1,12	33,16	32,10	32,10	33,25	7M	613
22/10/2025	-0,44%	-0,14	32,04	32,20	31,61	32,64	9M	1.090
21/10/2025	-3,25%	-1,08	32,18	32,94	32,00	32,95	12M	788
20/10/2025	3,48%	1,12	33,26	32,15	31,86	33,57	13M	820
17/10/2025	0,12%	0,04	32,14	31,80	31,41	32,62	12M	722
16/10/2025	-0,62%	-0,20	32,10	32,32	32,01	32,56	6M	518
15/10/2025	1,83%	0,58	32,30	32,60	32,10	32,69	7M	500
14/10/2025	-2,07%	-0,67	31,72	31,51	31,45	32,47	8M	595
13/10/2025	4,32%	1,34	32,39	32,67	32,30	32,91	12M	871
10/10/2025	-6,64%	-2,21	31,05	32,91	30,89	33,66	46M	12.631
09/10/2025	-4,12%	-1,43	33,26	34,11	33,04	34,11	18M	4.078
08/10/2025	-0,26%	-0,09	34,69	34,56	33,80	34,70	7M	697
07/10/2025	-1,83%	-0,65	34,78	35,47	34,44	35,87	11M	959
06/10/2025	-0,76%	-0,27	35,43	35,32	35,32	36,00	8M	521
03/10/2025	-	-	35,70	36,50	35,70	36,50	7M	1.250

Date,Open,High,Low,Close,Volume
20-Apr-26,25.00,25.03,24.75,24.99,3670151
17-Apr-26,25.16,25.52,24.83,25.00,6281654
16-Apr-26,24.42,25.17,24.24,24.81,10282723
15-Apr-26,23.66,23.88,23.48,23.80,5498040
14-Apr-26,22.78,23.62,22.78,23.42,9893447
13-Apr-26,22.91,22.91,22.57,22.78,4398620
10-Apr-26,23.10,23.26,22.73,22.73,5205751
09-Apr-26,22.94,23.20,22.53,22.98,5475635
08-Apr-26,23.13,23.42,22.82,22.98,4775130
07-Apr-26,22.36,22.44,21.78,21.99,6452819
06-Apr-26,22.50,22.75,22.40,22.40,2172400
02-Apr-26,22.30,22.56,22.18,22.54,7758055
01-Apr-26,23.18,23.29,22.71,22.79,11197324
31-Mar-26,22.86,23.40,22.68,23.20,4491212
30-Mar-26,23.00,23.12,22.81,22.87,3213760
27-Mar-26,23.23,23.34,22.83,22.83,9738097
26-Mar-26,23.69,23.72,23.33,23.39,2624487
25-Mar-26,24.21,24.33,23.98,24.09,4134640
24-Mar-26,23.43,23.61,23.30,23.60,3266408
23-Mar-26,23.49,23.75,23.16,23.74,10376985
20-Mar-26,23.50,23.78,23.18,23.25,14121270
19-Mar-26,23.65,23.78,22.88,23.14,15496510
18-Mar-26,25.85,25.94,25.11,25.22,4153534
17-Mar-26,25.71,25.72,25.26,25.30,4189024
16-Mar-26,25.95,26.27,25.50,25.50,6296953
13-Mar-26,25.16,25.70,25.16,25.70,3459814
12-Mar-26,25.09,25.18,24.85,25.05,6632021
11-Mar-26,25.07,25.15,24.90,25.14,3178320
10-Mar-26,25.03,25.53,24.93,25.15,9264368
09-Mar-26,24.30,24.54,24.03,24.32,8466760
06-Mar-26,24.80,24.91,24.35,24.35,15507903
05-Mar-26,24.39,24.59,24.12,24.40,14291165
04-Mar-26,25.20,25.41,24.71,24.71,7766025
03-Mar-26,25.76,25.86,25.40,25.47,22335446
02-Mar-26,26.08,26.41,25.79,26.23,5673601
27-Feb-26,26.93,26.93,26.31,26.41,8545420
26-Feb-26,27.16,27.34,26.84,27.20,7179989
25-Feb-26,27.90,28.22,27.75,28.00,5847356
24-Feb-26,28.32,28.32,27.86,28.32,4007730
23-Feb-26,28.66,28.76,28.13,28.38,7838412
20-Feb-26,28.29,28.79,27.96,28.39,5426974
19-Feb-26,29.03,29.13,28.62,28.72,2537031
18-Feb-26,28.96,29.45,28.96,29.01,2421606
13-Feb-26,29.00,29.52,27.81,28.92,38293303
12-Feb-26,30.17,30.21,29.19,29.45,7560377
11-Feb-26,30.30,30.60,29.93,30.40,7822587
10-Feb-26,30.50,31.22,30.07,30.82,7736003
09-Feb-26,30.40,30.50,29.89,30.31,13097610
06-Feb-26,29.80,30.33,29.75,30.25,6670235
05-Feb-26,29.73,30.39,29.46,29.46,7405691
04-Feb-26,30.45,30.49,29.40,29.63,13312070
03-Feb-26,31.00,31.00,30.01,30.45,25134440
02-Feb-26,31.50,31.97,30.82,31.70,9504128
30-Jan-26,33.04,33.04,31.85,32.05,12235215
29-Jan-26,32.90,33.43,32.10,32.37,15799814
28-Jan-26,32.59,32.98,32.46,32.55,10483152
27-Jan-26,32.65,33.06,31.94,32.28,9629024
26-Jan-26,32.30,32.57,31.40,32.17,16003517
23-Jan-26,33.15,33.22,32.53,32.65,11239561
22-Jan-26,33.20,34.36,33.14,33.40,14121234
21-Jan-26,31.70,32.29,31.56,32.14,17420384
20-Jan-26,31.40,31.91,31.02,31.02,10716422
19-Jan-26,31.10,31.63,31.10,31.38,4737653
16-Jan-26,32.61,32.73,31.47,31.66,12639634
15-Jan-26,32.58,33.22,32.30,32.85,14062991
14-Jan-26,32.91,33.22,32.71,32.78,15192513
13-Jan-26,31.64,32.88,31.47,32.18,21697179
12-Jan-26,30.21,32.13,30.16,31.78,24532194
09-Jan-26,29.20,29.20,28.48,28.76,11012816
08-Jan-26,28.35,29.88,27.99,29.80,19690027
07-Jan-26,28.70,28.72,28.29,28.41,17199609
06-Jan-26,29.83,29.97,29.03,29.06,10239195
05-Jan-26,30.22,30.27,29.52,30.05,8914626
02-Jan-26,29.57,30.36,29.49,29.91,17987013
30-Dec-25,29.29,29.42,28.77,28.77,4198420
29-Dec-25,29.60,29.60,29.31,29.54,5897739
26-Dec-25,29.86,30.41,29.71,30.41,4844192
23-Dec-25,30.15,30.16,29.57,29.79,3146149
22-Dec-25,29.66,30.32,29.57,29.98,5274221
19-Dec-25,29.30,29.90,29.30,29.90,6641455
18-Dec-25,29.26,29.46,28.97,28.97,4791753
17-Dec-25,29.53,29.70,28.91,28.94,4944983
16-Dec-25,28.80,29.32,28.69,29.11,8373475
15-Dec-25,29.55,29.68,28.94,28.98,6572358
12-Dec-25,30.33,30.56,29.77,29.81,11887473
11-Dec-25,30.50,30.50,29.75,30.39,7189623
10-Dec-25,30.46,31.80,30.46,31.01,19713242
09-Dec-25,30.20,30.43,30.08,30.43,4823466
08-Dec-25,30.70,30.75,30.33,30.52,9704640
05-Dec-25,30.04,31.10,30.04,30.68,11165067
04-Dec-25,29.95,30.06,29.60,29.85,4969329
03-Dec-25,30.13,30.13,29.70,29.93,10955349
02-Dec-25,30.98,30.98,30.38,30.61,6054529
01-Dec-25,30.35,31.53,30.34,31.51,12605804
28-Nov-25,29.54,30.16,29.54,29.82,4813125
27-Nov-25,30.04,30.49,29.56,29.75,1715570
26-Nov-25,30.43,30.95,28.60,30.04,31011817
25-Nov-25,31.70,31.95,29.97,30.20,42865248
24-Nov-25,30.50,31.14,30.50,31.14,15755539
21-Nov-25,29.35,30.05,28.77,29.47,21900786
19-Nov-25,30.48,30.62,30.16,30.40,7927821
18-Nov-25,30.13,30.62,29.80,30.38,6865382
17-Nov-25,29.59,30.53,29.59,30.13,26782740
14-Nov-25,29.91,30.67,28.74,28.93,40051152
13-Nov-25,31.10,31.11,30.03,30.40,18346203
12-Nov-25,30.40,30.56,29.57,30.14,25682464
11-Nov-25,31.00,31.17,30.20,30.41,20718791
10-Nov-25,32.00,32.00,31.13,31.22,9312975
07-Nov-25,31.35,31.80,30.82,31.80,12870100
06-Nov-25,32.14,32.51,31.70,32.06,12497661
05-Nov-25,31.61,32.00,31.36,31.72,8997152
04-Nov-25,31.33,32.01,31.16,31.59,17722079
03-Nov-25,32.50,32.50,31.72,32.14,15223236
31-Oct-25,32.48,32.92,32.39,32.92,19132142
30-Oct-25,33.41,33.89,33.24,33.36,7933223
29-Oct-25,34.65,34.72,34.13,34.28,11148744
28-Oct-25,34.00,34.36,33.58,33.99,21611220
27-Oct-25,34.32,34.51,34.13,34.25,11513597
24-Oct-25,33.23,33.90,33.23,33.43,7740213
23-Oct-25,32.10,33.25,32.10,33.16,6907211
22-Oct-25,32.20,32.64,31.61,32.04,8593520
21-Oct-25,32.94,32.95,32.00,32.18,11686668
20-Oct-25,32.15,33.57,31.86,33.26,12658922
17-Oct-25,31.80,32.62,31.41,32.14,12039158
16-Oct-25,32.32,32.56,32.01,32.10,6092992
15-Oct-25,32.60,32.69,32.10,32.30,6605237
14-Oct-25,31.51,32.47,31.45,31.72,7716105
13-Oct-25,32.67,32.91,32.30,32.39,12419505
10-Oct-25,32.91,33.66,30.89,31.05,45936399
09-Oct-25,34.11,34.11,33.04,33.26,17580597
08-Oct-25,34.56,34.70,33.80,34.69,6538819
07-Oct-25,35.47,35.87,34.44,34.78,10754602
06-Oct-25,35.32,36.00,35.32,35.43,8380271
03-Oct-25,36.50,36.50,35.70,35.70,6926397

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BABA34