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
21/01/2025	-4,23%	-0,81	18,34	18,78	18,26	18,84	3M	2.685
20/01/2025	3,96%	0,73	19,15	18,54	18,54	19,40	4M	959
17/01/2025	2,79%	0,50	18,42	17,84	17,84	18,50	6M	1.964
16/01/2025	0,84%	0,15	17,92	17,56	17,55	17,92	1M	826
15/01/2025	0,45%	0,08	17,77	17,81	17,67	17,86	2M	1.440
14/01/2025	1,09%	0,19	17,69	17,76	17,57	17,81	903K	1.088
13/01/2025	-1,41%	-0,25	17,50	17,74	17,37	17,74	1M	1.262

10/01/2025	0,57%	0,10	17,75	17,79	17,50	17,93	3M	14.506
09/01/2025	-3,29%	-0,60	17,65	18,03	17,56	18,34	2M	928
08/01/2025	-1,46%	-0,27	18,25	18,10	18,05	18,30	1M	1.156
07/01/2025	-1,02%	-0,19	18,52	18,34	18,09	18,52	4M	2.224
06/01/2025	-0,27%	-0,05	18,71	19,04	18,57	19,19	2M	1.886
03/01/2025	1,41%	0,26	18,76	18,72	18,54	18,84	3M	1.907
02/01/2025	-0,32%	-0,06	18,50	18,66	18,50	18,87	3M	1.670
30/12/2024	-1,28%	-0,24	18,56	18,65	18,46	18,71	2M	1.417
27/12/2024	-1,26%	-0,24	18,80	18,80	18,66	18,91	887K	1.570
26/12/2024	0,90%	0,17	19,04	18,87	18,86	19,28	2M	1.627
23/12/2024	4,83%	0,87	18,87	18,18	18,18	18,89	4M	2.166
20/12/2024	-2,49%	-0,46	18,00	17,77	17,54	18,06	9M	23.925
19/12/2024	-2,84%	-0,54	18,46	19,05	18,38	19,11	2M	4.274
18/12/2024	0,42%	0,08	19,00	18,91	18,90	19,22	5M	1.829
17/12/2024	0,05%	0,01	18,92	18,91	18,83	19,30	5M	1.915
16/12/2024	-0,05%	-0,01	18,91	18,72	18,59	18,91	7M	2.069
13/12/2024	-0,94%	-0,18	18,92	19,04	18,81	19,11	2M	1.046
12/12/2024	0,37%	0,07	19,10	18,83	18,71	19,30	3M	1.312
11/12/2024	-2,11%	-0,41	19,03	19,31	18,83	19,33	2M	3.041
10/12/2024	-2,56%	-0,51	19,44	19,56	19,26	19,56	3M	2.326
09/12/2024	6,17%	1,16	19,95	19,70	19,63	20,41	16M	16.453
06/12/2024	4,39%	0,79	18,79	18,36	18,36	18,79	2M	2.715
05/12/2024	-1,37%	-0,25	18,00	18,13	17,91	18,17	2M	3.008
04/12/2024	-1,93%	-0,36	18,25	18,42	18,16	18,63	2M	4.374
03/12/2024	-0,48%	-0,09	18,61	18,69	18,48	18,85	6M	984
02/12/2024	-0,43%	-0,08	18,70	18,72	18,48	18,90	3M	2.679
29/11/2024	3,19%	0,58	18,78	18,72	18,49	18,89	5M	8.958
28/11/2024	-1,19%	-0,22	18,20	18,45	17,97	18,45	2M	4.008
27/11/2024	4,36%	0,77	18,42	18,06	18,00	18,42	6M	1.641
26/11/2024	-2,00%	-0,36	17,65	17,88	17,60	17,90	3M	1.344
25/11/2024	4,41%	0,76	18,01	17,34	17,32	18,01	2M	1.714
22/11/2024	-2,54%	-0,45	17,25	17,31	17,16	17,44	5M	8.284
21/11/2024	-0,90%	-0,16	17,70	17,95	17,70	18,08	3M	11.017
19/11/2024	-2,88%	-0,53	17,86	18,15	17,86	18,15	3M	1.828
18/11/2024	-2,02%	-0,38	18,39	18,38	18,05	18,39	4M	2.377
14/11/2024	-1,62%	-0,31	18,77	18,88	18,60	18,98	4M	2.526
13/11/2024	0,79%	0,15	19,08	18,95	18,92	19,14	3M	1.842
12/11/2024	-3,17%	-0,62	18,93	19,10	18,80	19,21	5M	2.236
11/11/2024	1,93%	0,37	19,55	19,94	19,55	20,01	2M	1.261
08/11/2024	-6,21%	-1,27	19,18	19,80	19,18	19,82	7M	1.449
07/11/2024	4,39%	0,86	20,45	20,00	19,90	20,51	6M	1.124
06/11/2024	-3,50%	-0,71	19,59	19,99	19,49	19,99	5M	2.045
05/11/2024	0,00%	0,00	20,30	20,80	20,28	20,89	3M	921
04/11/2024	-1,02%	-0,21	20,30	20,45	20,28	20,57	3M	647
01/11/2024	1,58%	0,32	20,51	20,24	20,22	20,51	5M	4.355
31/10/2024	-0,83%	-0,17	20,19	20,44	19,98	20,44	3M	727
30/10/2024	-0,83%	-0,17	20,36	20,29	20,18	20,55	5M	1.297
29/10/2024	1,03%	0,21	20,53	20,74	20,26	20,81	2M	922
28/10/2024	2,11%	0,42	20,32	20,15	20,12	20,56	5M	840
25/10/2024	2,05%	0,40	19,90	19,90	19,78	20,04	5M	829
24/10/2024	-2,26%	-0,45	19,50	19,70	19,39	19,83	6M	1.494
23/10/2024	-2,49%	-0,51	19,95	20,41	19,84	20,46	4M	1.797
22/10/2024	-0,29%	-0,06	20,46	20,51	20,23	20,71	5M	1.139
21/10/2024	-1,63%	-0,34	20,52	20,59	20,40	20,79	3M	1.228
18/10/2024	3,11%	0,63	20,86	20,92	20,60	20,92	6M	1.999
17/10/2024	-1,99%	-0,41	20,23	20,57	20,15	20,57	3M	1.827
16/10/2024	0,49%	0,10	20,64	20,69	20,64	21,02	4M	1.950
15/10/2024	-4,60%	-0,99	20,54	20,86	20,54	21,02	9M	1.505
14/10/2024	-2,89%	-0,64	21,53	21,84	21,40	22,04	7M	31.311
11/10/2024	1,65%	0,36	22,17	21,71	21,51	22,35	11M	13.955
10/10/2024	1,07%	0,23	21,81	21,70	21,45	22,14	7M	2.814
09/10/2024	-0,32%	-0,07	21,58	21,10	21,00	21,79	6M	1.750
08/10/2024	-6,20%	-1,43	21,65	21,49	21,33	21,78	21M	2.149
07/10/2024	3,64%	0,81	23,08	22,73	22,17	23,08	8M	1.542
04/10/2024	1,04%	0,23	22,27	22,73	22,15	22,78	5M	2.323
03/10/2024	-1,52%	-0,34	22,04	21,62	21,47	22,33	6M	1.795
02/10/2024	1,96%	0,43	22,38	22,42	21,81	22,56	13M	5.499
01/10/2024	6,61%	1,36	21,95	20,60	20,60	21,95	19M	4.324
30/09/2024	-1,34%	-0,28	20,59	21,90	20,59	21,93	11M	2.396
27/09/2024	2,05%	0,42	20,87	20,61	20,55	21,23	12M	6.059
26/09/2024	9,36%	1,75	20,45	19,97	19,74	20,55	14M	1.340
25/09/2024	-1,16%	-0,22	18,70	18,50	18,32	18,83	3M	692
24/09/2024	6,53%	1,16	18,92	18,64	18,39	18,99	4M	1.358
23/09/2024	2,07%	0,36	17,76	17,75	17,72	17,99	2M	733
20/09/2024	1,22%	0,21	17,40	17,36	17,27	17,47	4M	5.712
19/09/2024	4,06%	0,67	17,19	16,98	16,86	17,19	2M	444
18/09/2024	-0,36%	-0,06	16,52	16,54	16,39	16,63	2M	954
17/09/2024	1,10%	0,18	16,58	16,59	16,58	16,83	1M	546
16/09/2024	-2,09%	-0,35	16,40	16,84	16,38	16,84	906K	483
13/09/2024	-1,87%	-0,32	16,75	16,87	16,69	16,87	4M	643
12/09/2024	-0,47%	-0,08	17,07	17,15	17,07	17,30	8M	688
11/09/2024	1,30%	0,22	17,15	16,59	16,59	17,15	718K	794
10/09/2024	4,70%	0,76	16,93	16,69	16,56	16,94	2M	1.288
09/09/2024	0,31%	0,05	16,17	16,25	16,06	16,26	20M	1.001
06/09/2024	-2,01%	-0,33	16,12	16,34	16,12	16,35	2M	1.239
05/09/2024	-1,02%	-0,17	16,45	16,66	16,35	16,66	4M	706
04/09/2024	0,79%	0,13	16,62	16,60	16,53	16,76	2M	2.181
03/09/2024	0,55%	0,09	16,49	16,30	16,27	16,68	2M	1.465
02/09/2024	-1,32%	-0,22	16,40	16,62	16,20	16,73	2M	924
30/08/2024	2,34%	0,38	16,62	17,18	16,60	17,19	5M	1.495
29/08/2024	3,44%	0,54	16,24	16,15	16,15	16,40	4M	1.390
28/08/2024	-1,69%	-0,27	15,70	16,00	15,68	16,05	1M	507
27/08/2024	-0,44%	-0,07	15,97	16,07	15,96	16,22	2M	406
26/08/2024	-3,49%	-0,58	16,04	16,07	15,50	16,14	5M	1.371
23/08/2024	0,12%	0,02	16,62	16,85	16,62	17,02	2M	931
22/08/2024	1,28%	0,21	16,60	16,50	16,30	16,60	2M	615
21/08/2024	3,54%	0,56	16,39	15,99	15,95	16,44	3M	1.150
20/08/2024	-2,46%	-0,40	15,83	16,05	15,81	16,06	5M	2.028
19/08/2024	-0,43%	-0,07	16,23	16,30	16,17	16,47	3M	729
16/08/2024	4,35%	0,68	16,30	15,81	15,81	16,46	4M	1.226
15/08/2024	0,39%	0,06	15,62	15,50	15,16	15,95	6M	1.363
14/08/2024	-1,64%	-0,26	15,56	15,68	15,27	15,75	2M	602
13/08/2024	-0,25%	-0,04	15,82	15,99	15,80	15,99	1M	269
12/08/2024	0,38%	0,06	15,86	15,73	15,72	16,02	919K	1.968
09/08/2024	-1,37%	-0,22	15,80	15,75	15,32	15,80	1M	677
08/08/2024	2,17%	0,34	16,02	15,88	15,82	16,07	4M	1.348
07/08/2024	-0,32%	-0,05	15,68	15,89	15,56	15,89	1M	496
06/08/2024	0,13%	0,02	15,73	15,50	15,44	15,89	2M	1.146
05/08/2024	-1,19%	-0,19	15,71	15,31	15,24	15,83	4M	1.375
02/08/2024	-0,93%	-0,15	15,90	15,80	15,54	15,90	3M	615
01/08/2024	0,44%	0,07	16,05	15,98	15,82	16,05	2M	1.436
31/07/2024	1,72%	0,27	15,98	16,02	15,79	16,16	3M	760
30/07/2024	-0,88%	-0,14	15,71	15,94	15,59	15,94	2M	5.205
29/07/2024	2,72%	0,42	15,85	15,75	15,74	16,01	5M	1.470
26/07/2024	1,05%	0,16	15,43	15,15	15,03	15,51	654K	777
25/07/2024	-0,52%	-0,08	15,27	15,19	15,14	15,35	1M	331
24/07/2024	0,66%	0,10	15,35	15,24	15,24	15,50	2M	1.335
23/07/2024	-0,07%	-0,01	15,25	15,20	15,00	15,25	996K	2.111
22/07/2024	0,93%	0,14	15,26	15,27	15,14	15,30	802K	484
19/07/2024	-1,18%	-0,18	15,12	15,08	14,89	15,12	1M	713
18/07/2024	1,19%	0,18	15,30	15,28	15,11	15,46	2M	794
17/07/2024	-0,46%	-0,07	15,12	15,18	14,98	15,20	8M	640
16/07/2024	-0,13%	-0,02	15,19	15,06	14,87	15,24	747K	1.119
15/07/2024	-1,93%	-0,30	15,21	15,25	15,13	15,33	1M	998
12/07/2024	1,44%	0,22	15,51	15,53	15,43	15,77	2M	1.037
11/07/2024	3,94%	0,58	15,29	14,89	14,86	15,29	3M	692
10/07/2024	-	-	14,71	14,55	14,44	14,75	2M	1.946

Date,Open,High,Low,Close,Volume
21-Jan-25,18.78,18.84,18.26,18.34,3246125
20-Jan-25,18.54,19.40,18.54,19.15,4160952
17-Jan-25,17.84,18.50,17.84,18.42,5547514
16-Jan-25,17.56,17.92,17.55,17.92,1410811
15-Jan-25,17.81,17.86,17.67,17.77,1683368
14-Jan-25,17.76,17.81,17.57,17.69,902711
13-Jan-25,17.74,17.74,17.37,17.50,1251647
10-Jan-25,17.79,17.93,17.50,17.75,2988223
09-Jan-25,18.03,18.34,17.56,17.65,1575813
08-Jan-25,18.10,18.30,18.05,18.25,1345910
07-Jan-25,18.34,18.52,18.09,18.52,3644482
06-Jan-25,19.04,19.19,18.57,18.71,2390941
03-Jan-25,18.72,18.84,18.54,18.76,2626258
02-Jan-25,18.66,18.87,18.50,18.50,2671548
30-Dec-24,18.65,18.71,18.46,18.56,2034545
27-Dec-24,18.80,18.91,18.66,18.80,886613
26-Dec-24,18.87,19.28,18.86,19.04,1626434
23-Dec-24,18.18,18.89,18.18,18.87,4185916
20-Dec-24,17.77,18.06,17.54,18.00,9276547
19-Dec-24,19.05,19.11,18.38,18.46,2030081
18-Dec-24,18.91,19.22,18.90,19.00,5206141
17-Dec-24,18.91,19.30,18.83,18.92,4994729
16-Dec-24,18.72,18.91,18.59,18.91,6734769
13-Dec-24,19.04,19.11,18.81,18.92,1921097
12-Dec-24,18.83,19.30,18.71,19.10,2584274
11-Dec-24,19.31,19.33,18.83,19.03,1613040
10-Dec-24,19.56,19.56,19.26,19.44,3269579
09-Dec-24,19.70,20.41,19.63,19.95,15895197
06-Dec-24,18.36,18.79,18.36,18.79,2441646
05-Dec-24,18.13,18.17,17.91,18.00,1557956
04-Dec-24,18.42,18.63,18.16,18.25,2154328
03-Dec-24,18.69,18.85,18.48,18.61,6149024
02-Dec-24,18.72,18.90,18.48,18.70,3159314
29-Nov-24,18.72,18.89,18.49,18.78,4722586
28-Nov-24,18.45,18.45,17.97,18.20,2216435
27-Nov-24,18.06,18.42,18.00,18.42,5669868
26-Nov-24,17.88,17.90,17.60,17.65,2837061
25-Nov-24,17.34,18.01,17.32,18.01,2005629
22-Nov-24,17.31,17.44,17.16,17.25,4712725
21-Nov-24,17.95,18.08,17.70,17.70,3077037
19-Nov-24,18.15,18.15,17.86,17.86,2609124
18-Nov-24,18.38,18.39,18.05,18.39,4118416
14-Nov-24,18.88,18.98,18.60,18.77,4335819
13-Nov-24,18.95,19.14,18.92,19.08,3354468
12-Nov-24,19.10,19.21,18.80,18.93,4607137
11-Nov-24,19.94,20.01,19.55,19.55,2493318
08-Nov-24,19.80,19.82,19.18,19.18,6858531
07-Nov-24,20.00,20.51,19.90,20.45,5777972
06-Nov-24,19.99,19.99,19.49,19.59,5245714
05-Nov-24,20.80,20.89,20.28,20.30,3317066
04-Nov-24,20.45,20.57,20.28,20.30,2888385
01-Nov-24,20.24,20.51,20.22,20.51,4767286
31-Oct-24,20.44,20.44,19.98,20.19,3055269
30-Oct-24,20.29,20.55,20.18,20.36,4682194
29-Oct-24,20.74,20.81,20.26,20.53,2189181
28-Oct-24,20.15,20.56,20.12,20.32,4820075
25-Oct-24,19.90,20.04,19.78,19.90,4535866
24-Oct-24,19.70,19.83,19.39,19.50,6309990
23-Oct-24,20.41,20.46,19.84,19.95,4200988
22-Oct-24,20.51,20.71,20.23,20.46,4948978
21-Oct-24,20.59,20.79,20.40,20.52,3321699
18-Oct-24,20.92,20.92,20.60,20.86,6287902
17-Oct-24,20.57,20.57,20.15,20.23,3188020
16-Oct-24,20.69,21.02,20.64,20.64,4462664
15-Oct-24,20.86,21.02,20.54,20.54,9166679
14-Oct-24,21.84,22.04,21.40,21.53,7085279
11-Oct-24,21.71,22.35,21.51,22.17,10993137
10-Oct-24,21.70,22.14,21.45,21.81,6668804
09-Oct-24,21.10,21.79,21.00,21.58,5566413
08-Oct-24,21.49,21.78,21.33,21.65,20687749
07-Oct-24,22.73,23.08,22.17,23.08,8065676
04-Oct-24,22.73,22.78,22.15,22.27,5354352
03-Oct-24,21.62,22.33,21.47,22.04,5545049
02-Oct-24,22.42,22.56,21.81,22.38,12787469
01-Oct-24,20.60,21.95,20.60,21.95,19117634
30-Sep-24,21.90,21.93,20.59,20.59,10643826
27-Sep-24,20.61,21.23,20.55,20.87,12331623
26-Sep-24,19.97,20.55,19.74,20.45,13849376
25-Sep-24,18.50,18.83,18.32,18.70,2527324
24-Sep-24,18.64,18.99,18.39,18.92,4087927
23-Sep-24,17.75,17.99,17.72,17.76,2200545
20-Sep-24,17.36,17.47,17.27,17.40,4037299
19-Sep-24,16.98,17.19,16.86,17.19,2161229
18-Sep-24,16.54,16.63,16.39,16.52,2387930
17-Sep-24,16.59,16.83,16.58,16.58,1042089
16-Sep-24,16.84,16.84,16.38,16.40,905910
13-Sep-24,16.87,16.87,16.69,16.75,4165477
12-Sep-24,17.15,17.30,17.07,17.07,7893479
11-Sep-24,16.59,17.15,16.59,17.15,718192
10-Sep-24,16.69,16.94,16.56,16.93,1869133
09-Sep-24,16.25,16.26,16.06,16.17,19837798
06-Sep-24,16.34,16.35,16.12,16.12,1771619
05-Sep-24,16.66,16.66,16.35,16.45,4276830
04-Sep-24,16.60,16.76,16.53,16.62,1560798
03-Sep-24,16.30,16.68,16.27,16.49,2353982
02-Sep-24,16.62,16.73,16.20,16.40,2244597
30-Aug-24,17.18,17.19,16.60,16.62,5328085
29-Aug-24,16.15,16.40,16.15,16.24,3718174
28-Aug-24,16.00,16.05,15.68,15.70,1315635
27-Aug-24,16.07,16.22,15.96,15.97,2374289
26-Aug-24,16.07,16.14,15.50,16.04,5163406
23-Aug-24,16.85,17.02,16.62,16.62,2428652
22-Aug-24,16.50,16.60,16.30,16.60,2061159
21-Aug-24,15.99,16.44,15.95,16.39,2524981
20-Aug-24,16.05,16.06,15.81,15.83,4829014
19-Aug-24,16.30,16.47,16.17,16.23,2957837
16-Aug-24,15.81,16.46,15.81,16.30,4165052
15-Aug-24,15.50,15.95,15.16,15.62,5620809
14-Aug-24,15.68,15.75,15.27,15.56,1967670
13-Aug-24,15.99,15.99,15.80,15.82,1107097
12-Aug-24,15.73,16.02,15.72,15.86,918627
09-Aug-24,15.75,15.80,15.32,15.80,1347483
08-Aug-24,15.88,16.07,15.82,16.02,3803157
07-Aug-24,15.89,15.89,15.56,15.68,1214624
06-Aug-24,15.50,15.89,15.44,15.73,1926680
05-Aug-24,15.31,15.83,15.24,15.71,3655723
02-Aug-24,15.80,15.90,15.54,15.90,2610121
01-Aug-24,15.98,16.05,15.82,16.05,1967719
31-Jul-24,16.02,16.16,15.79,15.98,3088986
30-Jul-24,15.94,15.94,15.59,15.71,2053835
29-Jul-24,15.75,16.01,15.74,15.85,4996166
26-Jul-24,15.15,15.51,15.03,15.43,654116
25-Jul-24,15.19,15.35,15.14,15.27,1257793
24-Jul-24,15.24,15.50,15.24,15.35,2030757
23-Jul-24,15.20,15.25,15.00,15.25,995745
22-Jul-24,15.27,15.30,15.14,15.26,802163
19-Jul-24,15.08,15.12,14.89,15.12,1010351
18-Jul-24,15.28,15.46,15.11,15.30,1794030
17-Jul-24,15.18,15.20,14.98,15.12,8201857
16-Jul-24,15.06,15.24,14.87,15.19,746559
15-Jul-24,15.25,15.33,15.13,15.21,1469915
12-Jul-24,15.53,15.77,15.43,15.51,2387143
11-Jul-24,14.89,15.29,14.86,15.29,2698231
10-Jul-24,14.55,14.75,14.44,14.71,1876537

*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