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
24/04/2024	2,94%	0,39	13,65	13,37	13,37	13,74	2M	1.439
23/04/2024	1,22%	0,16	13,26	13,10	13,10	13,37	2M	417
22/04/2024	2,42%	0,31	13,10	12,89	12,86	13,10	909K	851
19/04/2024	-0,54%	-0,07	12,79	12,85	12,72	12,87	1M	717
18/04/2024	-0,54%	-0,07	12,86	12,90	12,86	13,07	1M	221
17/04/2024	-1,15%	-0,15	12,93	13,10	12,85	13,10	2M	1.739
16/04/2024	-0,23%	-0,03	13,08	13,08	13,03	13,17	2M	293
15/04/2024	0,23%	0,03	13,11	13,30	12,98	13,30	3M	2.384
12/04/2024	-3,54%	-0,48	13,08	13,45	13,05	13,45	5M	807
11/04/2024	0,82%	0,11	13,56	13,60	13,49	13,69	3M	1.126
10/04/2024	2,67%	0,35	13,45	13,38	13,34	13,58	3M	1.580

09/04/2024	1,08%	0,14	13,10	12,96	12,92	13,11	2M	941
08/04/2024	0,23%	0,03	12,96	13,00	12,85	13,03	2M	918
05/04/2024	-0,23%	-0,03	12,93	12,97	12,87	13,04	1M	872
04/04/2024	-0,69%	-0,09	12,96	13,16	12,96	13,16	1M	381
03/04/2024	-0,84%	-0,11	13,05	13,15	13,00	13,20	1M	591
02/04/2024	-0,53%	-0,07	13,16	13,22	13,07	13,22	1M	873
01/04/2024	2,48%	0,32	13,23	13,04	13,04	13,28	3M	4.549
28/03/2024	1,02%	0,13	12,91	12,80	12,80	12,97	1M	2.564
27/03/2024	0,63%	0,08	12,78	12,64	12,57	12,78	3M	1.591
26/03/2024	0,40%	0,05	12,70	12,72	12,62	12,77	2M	1.385
25/03/2024	-1,56%	-0,20	12,65	12,85	12,65	12,90	4M	1.993
22/03/2024	-2,13%	-0,28	12,85	13,00	12,83	13,00	6M	1.414
21/03/2024	0,15%	0,02	13,13	13,13	13,11	13,29	6M	1.275
20/03/2024	-0,91%	-0,12	13,11	13,23	13,11	13,27	1M	895
19/03/2024	0,53%	0,07	13,23	13,16	13,08	13,23	1M	1.264
18/03/2024	0,30%	0,04	13,16	13,14	13,08	13,29	3M	3.155
15/03/2024	0,77%	0,10	13,12	13,08	13,08	13,21	787K	1.771
14/03/2024	-4,41%	-0,60	13,02	13,40	13,02	13,40	1M	1.997
13/03/2024	0,44%	0,06	13,62	13,40	13,40	13,77	3M	3.131
12/03/2024	2,34%	0,31	13,56	13,50	13,41	13,60	1M	1.022
11/03/2024	1,61%	0,21	13,25	13,29	13,25	13,52	2M	2.026
08/03/2024	2,44%	0,31	13,04	12,86	12,86	13,12	2M	484
07/03/2024	-3,12%	-0,41	12,73	12,96	12,66	12,96	3M	6.837
06/03/2024	3,38%	0,43	13,14	12,96	12,95	13,17	1M	1.050
05/03/2024	0,00%	0,00	12,71	12,65	12,58	12,84	2M	584
04/03/2024	-3,42%	-0,45	12,71	13,15	12,67	13,15	4M	760
01/03/2024	-0,53%	-0,07	13,16	13,20	13,16	13,31	3M	4.851
29/02/2024	0,15%	0,02	13,23	13,27	13,11	13,37	4M	1.441
28/02/2024	-3,51%	-0,48	13,21	13,49	13,21	13,49	3M	2.087
27/02/2024	0,51%	0,07	13,69	13,79	13,64	13,82	3M	935
26/02/2024	1,04%	0,14	13,62	13,45	13,40	13,63	3M	1.357
23/02/2024	-0,52%	-0,07	13,48	13,54	13,44	13,69	4M	1.847
22/02/2024	1,65%	0,22	13,55	13,40	13,25	13,55	3M	1.581
21/02/2024	4,06%	0,52	13,33	13,02	13,01	13,45	3M	2.309
20/02/2024	-3,68%	-0,49	12,81	13,08	12,73	13,08	5M	1.944
19/02/2024	0,68%	0,09	13,30	13,24	13,00	13,44	4M	1.584
16/02/2024	1,30%	0,17	13,21	13,25	13,10	13,40	3M	2.320
15/02/2024	0,62%	0,08	13,04	12,96	12,96	13,15	2M	1.083
14/02/2024	1,97%	0,25	12,96	12,91	12,86	13,03	2M	728
09/02/2024	0,47%	0,06	12,71	12,65	12,49	12,76	2M	1.524
08/02/2024	-3,36%	-0,44	12,65	12,84	12,60	12,86	4M	2.188
07/02/2024	-5,90%	-0,82	13,09	13,26	12,97	13,48	15M	2.266
06/02/2024	4,19%	0,56	13,91	13,66	13,49	13,91	9M	2.417
05/02/2024	4,46%	0,57	13,35	12,95	12,83	13,40	7M	2.043
02/02/2024	0,24%	0,03	12,78	12,68	12,59	12,79	3M	415
01/02/2024	-0,78%	-0,10	12,75	12,85	12,68	12,95	3M	3.987
31/01/2024	0,16%	0,02	12,85	12,66	12,57	12,86	3M	1.021
30/01/2024	-1,23%	-0,16	12,83	12,90	12,73	12,94	5M	1.313
29/01/2024	-0,08%	-0,01	12,99	13,01	12,81	13,16	3M	913
26/01/2024	-0,31%	-0,04	13,00	12,78	12,75	13,12	2M	1.012
25/01/2024	-1,14%	-0,15	13,04	13,19	12,94	13,25	3M	1.062
24/01/2024	1,85%	0,24	13,19	13,35	13,06	13,35	6M	2.124
23/01/2024	6,15%	0,75	12,95	12,46	12,46	13,26	18M	3.594
22/01/2024	-0,33%	-0,04	12,20	12,00	11,82	12,24	3M	973
19/01/2024	1,07%	0,13	12,24	11,89	11,79	12,30	3M	2.547
18/01/2024	0,25%	0,03	12,11	12,09	11,98	12,16	2M	1.080
17/01/2024	-0,66%	-0,08	12,08	11,95	11,87	12,14	5M	1.060
16/01/2024	-3,11%	-0,39	12,16	12,38	12,16	12,38	5M	2.148
15/01/2024	0,80%	0,10	12,55	12,44	12,32	12,55	861K	493
12/01/2024	-0,64%	-0,08	12,45	12,53	12,44	12,70	3M	1.618
11/01/2024	-0,16%	-0,02	12,53	12,60	12,47	12,73	4M	522
10/01/2024	-0,32%	-0,04	12,55	12,50	12,43	12,57	1M	883
09/01/2024	-0,55%	-0,07	12,59	12,51	12,40	12,63	2M	1.633
08/01/2024	-0,31%	-0,04	12,66	12,48	12,39	12,72	3M	780
05/01/2024	-2,68%	-0,35	12,70	12,95	12,68	12,96	4M	1.406
04/01/2024	-3,26%	-0,44	13,05	13,45	13,05	13,45	6M	559
03/01/2024	3,06%	0,40	13,49	13,09	13,05	13,49	3M	1.730
02/01/2024	-1,95%	-0,26	13,09	13,21	13,08	13,35	4M	1.535
28/12/2023	1,68%	0,22	13,35	13,30	13,30	13,47	8M	619
27/12/2023	0,00%	0,00	13,13	13,10	13,02	13,21	3M	981
26/12/2023	0,61%	0,08	13,13	13,09	13,06	13,34	2M	871
22/12/2023	-1,51%	-0,20	13,05	12,97	12,91	13,15	4M	605
21/12/2023	2,63%	0,34	13,25	13,00	12,98	13,29	2M	991
20/12/2023	-1,53%	-0,20	12,91	12,95	12,89	13,14	2M	1.062
19/12/2023	1,31%	0,17	13,11	12,94	12,90	13,21	11M	889
18/12/2023	-1,82%	-0,24	12,94	13,15	12,91	13,15	2M	1.328
15/12/2023	3,78%	0,48	13,18	12,97	12,93	13,33	12M	1.162
14/12/2023	1,68%	0,21	12,70	12,49	12,43	12,82	3M	831
13/12/2023	-1,11%	-0,14	12,49	12,60	12,41	12,61	4M	1.095
12/12/2023	0,80%	0,10	12,63	12,60	12,56	12,70	2M	372
11/12/2023	-1,34%	-0,17	12,53	12,50	12,43	12,65	3M	707
08/12/2023	-0,08%	-0,01	12,70	12,67	12,65	12,76	2M	588
07/12/2023	0,95%	0,12	12,71	12,59	12,52	12,71	2M	590
06/12/2023	-1,33%	-0,17	12,59	12,74	12,53	12,77	4M	1.661
05/12/2023	-1,16%	-0,15	12,76	12,77	12,72	12,86	2M	2.153
04/12/2023	0,39%	0,05	12,91	12,77	12,74	12,98	1M	724
01/12/2023	-1,83%	-0,24	12,86	12,99	12,70	12,99	7M	3.466
30/11/2023	-0,30%	-0,04	13,10	13,15	13,06	13,24	3M	951
29/11/2023	-1,20%	-0,16	13,14	13,13	13,02	13,19	9M	1.503
28/11/2023	-2,21%	-0,30	13,30	13,46	13,12	13,50	9M	1.252
27/11/2023	-0,73%	-0,10	13,60	13,71	13,48	13,71	3M	4.743
24/11/2023	-1,79%	-0,25	13,70	13,76	13,70	13,82	3M	510
23/11/2023	1,01%	0,14	13,95	13,71	13,70	14,03	2M	351
22/11/2023	0,36%	0,05	13,81	13,86	13,68	13,93	4M	646
21/11/2023	1,03%	0,14	13,76	13,70	13,52	13,86	6M	1.723
20/11/2023	-0,22%	-0,03	13,62	13,48	13,35	13,69	8M	1.145
17/11/2023	-0,58%	-0,08	13,65	13,37	13,28	13,71	11M	1.450
16/11/2023	-6,15%	-0,90	13,73	14,14	13,60	14,14	17M	2.560
14/11/2023	1,60%	0,23	14,63	14,28	14,22	14,66	9M	759
13/11/2023	-0,96%	-0,14	14,40	14,55	14,40	14,67	2M	595
10/11/2023	-0,75%	-0,11	14,54	14,51	14,36	14,54	3M	559
09/11/2023	-1,08%	-0,16	14,65	14,81	14,54	14,81	2M	509
08/11/2023	-0,07%	-0,01	14,81	14,77	14,73	14,92	2M	596
07/11/2023	-0,80%	-0,12	14,82	14,70	14,61	14,90	3M	1.232
06/11/2023	0,00%	0,00	14,94	15,07	14,91	15,19	2M	468
03/11/2023	1,70%	0,25	14,94	14,76	14,76	15,02	2M	522
01/11/2023	-1,54%	-0,23	14,69	14,80	14,55	14,80	1M	2.518
31/10/2023	-0,13%	-0,02	14,92	14,77	14,60	14,92	2M	366
30/10/2023	0,54%	0,08	14,94	14,92	14,82	15,06	1M	1.029
27/10/2023	1,30%	0,19	14,86	14,68	14,63	14,89	5M	297
26/10/2023	1,38%	0,20	14,67	14,42	14,42	14,84	4M	1.537
25/10/2023	-2,49%	-0,37	14,47	14,60	14,44	14,63	5M	452
24/10/2023	3,27%	0,47	14,84	14,35	14,35	14,87	2M	482
23/10/2023	-0,48%	-0,07	14,37	14,34	14,22	14,46	1M	330
20/10/2023	-1,43%	-0,21	14,44	14,55	14,36	14,57	1M	1.581
19/10/2023	-2,59%	-0,39	14,65	14,75	14,65	14,90	2M	684
18/10/2023	-0,73%	-0,11	15,04	14,93	14,90	15,10	3M	792
17/10/2023	-0,72%	-0,11	15,15	15,15	14,95	15,16	1M	454
16/10/2023	0,26%	0,04	15,26	15,20	14,96	15,31	1M	421
13/10/2023	-3,85%	-0,61	15,22	15,30	15,14	15,43	1M	512
11/10/2023	0,13%	0,02	15,83	15,74	15,74	15,99	2M	936
10/10/2023	1,93%	0,30	15,81	15,62	15,58	15,89	1M	1.239
09/10/2023	-	-	15,51	15,54	15,42	15,62	2M	545

Date,Open,High,Low,Close,Volume
24-Apr-24,13.37,13.74,13.37,13.65,2219500
23-Apr-24,13.10,13.37,13.10,13.26,1562768
22-Apr-24,12.89,13.10,12.86,13.10,909443
19-Apr-24,12.85,12.87,12.72,12.79,1104287
18-Apr-24,12.90,13.07,12.86,12.86,1452559
17-Apr-24,13.10,13.10,12.85,12.93,2110207
16-Apr-24,13.08,13.17,13.03,13.08,2269326
15-Apr-24,13.30,13.30,12.98,13.11,3348722
12-Apr-24,13.45,13.45,13.05,13.08,4723128
11-Apr-24,13.60,13.69,13.49,13.56,2882409
10-Apr-24,13.38,13.58,13.34,13.45,2675964
09-Apr-24,12.96,13.11,12.92,13.10,1705209
08-Apr-24,13.00,13.03,12.85,12.96,1588189
05-Apr-24,12.97,13.04,12.87,12.93,1047638
04-Apr-24,13.16,13.16,12.96,12.96,1339826
03-Apr-24,13.15,13.20,13.00,13.05,1321539
02-Apr-24,13.22,13.22,13.07,13.16,1443593
01-Apr-24,13.04,13.28,13.04,13.23,3499126
28-Mar-24,12.80,12.97,12.80,12.91,1305134
27-Mar-24,12.64,12.78,12.57,12.78,2694747
26-Mar-24,12.72,12.77,12.62,12.70,2234346
25-Mar-24,12.85,12.90,12.65,12.65,4381448
22-Mar-24,13.00,13.00,12.83,12.85,5881789
21-Mar-24,13.13,13.29,13.11,13.13,5789597
20-Mar-24,13.23,13.27,13.11,13.11,1022443
19-Mar-24,13.16,13.23,13.08,13.23,1392471
18-Mar-24,13.14,13.29,13.08,13.16,2837344
15-Mar-24,13.08,13.21,13.08,13.12,787473
14-Mar-24,13.40,13.40,13.02,13.02,1374816
13-Mar-24,13.40,13.77,13.40,13.62,3080166
12-Mar-24,13.50,13.60,13.41,13.56,1443141
11-Mar-24,13.29,13.52,13.25,13.25,2206030
08-Mar-24,12.86,13.12,12.86,13.04,1736960
07-Mar-24,12.96,12.96,12.66,12.73,3410279
06-Mar-24,12.96,13.17,12.95,13.14,1323181
05-Mar-24,12.65,12.84,12.58,12.71,2245275
04-Mar-24,13.15,13.15,12.67,12.71,3761471
01-Mar-24,13.20,13.31,13.16,13.16,3302524
29-Feb-24,13.27,13.37,13.11,13.23,3823153
28-Feb-24,13.49,13.49,13.21,13.21,3273348
27-Feb-24,13.79,13.82,13.64,13.69,2759703
26-Feb-24,13.45,13.63,13.40,13.62,3100879
23-Feb-24,13.54,13.69,13.44,13.48,3799063
22-Feb-24,13.40,13.55,13.25,13.55,2841646
21-Feb-24,13.02,13.45,13.01,13.33,2904017
20-Feb-24,13.08,13.08,12.73,12.81,5044182
19-Feb-24,13.24,13.44,13.00,13.30,4207150
16-Feb-24,13.25,13.40,13.10,13.21,2540639
15-Feb-24,12.96,13.15,12.96,13.04,2234693
14-Feb-24,12.91,13.03,12.86,12.96,1857380
09-Feb-24,12.65,12.76,12.49,12.71,2197828
08-Feb-24,12.84,12.86,12.60,12.65,4159045
07-Feb-24,13.26,13.48,12.97,13.09,15405194
06-Feb-24,13.66,13.91,13.49,13.91,9343166
05-Feb-24,12.95,13.40,12.83,13.35,7338317
02-Feb-24,12.68,12.79,12.59,12.78,2859636
01-Feb-24,12.85,12.95,12.68,12.75,3433555
31-Jan-24,12.66,12.86,12.57,12.85,2984684
30-Jan-24,12.90,12.94,12.73,12.83,4782120
29-Jan-24,13.01,13.16,12.81,12.99,2970493
26-Jan-24,12.78,13.12,12.75,13.00,2009186
25-Jan-24,13.19,13.25,12.94,13.04,2686592
24-Jan-24,13.35,13.35,13.06,13.19,5836149
23-Jan-24,12.46,13.26,12.46,12.95,18488697
22-Jan-24,12.00,12.24,11.82,12.20,2576154
19-Jan-24,11.89,12.30,11.79,12.24,3192286
18-Jan-24,12.09,12.16,11.98,12.11,1970006
17-Jan-24,11.95,12.14,11.87,12.08,4505011
16-Jan-24,12.38,12.38,12.16,12.16,4536573
15-Jan-24,12.44,12.55,12.32,12.55,861330
12-Jan-24,12.53,12.70,12.44,12.45,3290143
11-Jan-24,12.60,12.73,12.47,12.53,4310416
10-Jan-24,12.50,12.57,12.43,12.55,1177184
09-Jan-24,12.51,12.63,12.40,12.59,2415378
08-Jan-24,12.48,12.72,12.39,12.66,2810152
05-Jan-24,12.95,12.96,12.68,12.70,4398528
04-Jan-24,13.45,13.45,13.05,13.05,5792648
03-Jan-24,13.09,13.49,13.05,13.49,2510428
02-Jan-24,13.21,13.35,13.08,13.09,4415280
28-Dec-23,13.30,13.47,13.30,13.35,7676982
27-Dec-23,13.10,13.21,13.02,13.13,3088696
26-Dec-23,13.09,13.34,13.06,13.13,1631839
22-Dec-23,12.97,13.15,12.91,13.05,3539110
21-Dec-23,13.00,13.29,12.98,13.25,2260067
20-Dec-23,12.95,13.14,12.89,12.91,2315019
19-Dec-23,12.94,13.21,12.90,13.11,11246915
18-Dec-23,13.15,13.15,12.91,12.94,1813208
15-Dec-23,12.97,13.33,12.93,13.18,11971181
14-Dec-23,12.49,12.82,12.43,12.70,3261837
13-Dec-23,12.60,12.61,12.41,12.49,3775901
12-Dec-23,12.60,12.70,12.56,12.63,2116594
11-Dec-23,12.50,12.65,12.43,12.53,3186158
08-Dec-23,12.67,12.76,12.65,12.70,2367108
07-Dec-23,12.59,12.71,12.52,12.71,1668285
06-Dec-23,12.74,12.77,12.53,12.59,3640149
05-Dec-23,12.77,12.86,12.72,12.76,1921888
04-Dec-23,12.77,12.98,12.74,12.91,1374361
01-Dec-23,12.99,12.99,12.70,12.86,6753160
30-Nov-23,13.15,13.24,13.06,13.10,2536404
29-Nov-23,13.13,13.19,13.02,13.14,9383386
28-Nov-23,13.46,13.50,13.12,13.30,9207207
27-Nov-23,13.71,13.71,13.48,13.60,2867802
24-Nov-23,13.76,13.82,13.70,13.70,2656665
23-Nov-23,13.71,14.03,13.70,13.95,1808976
22-Nov-23,13.86,13.93,13.68,13.81,3941765
21-Nov-23,13.70,13.86,13.52,13.76,5716762
20-Nov-23,13.48,13.69,13.35,13.62,8007981
17-Nov-23,13.37,13.71,13.28,13.65,11175628
16-Nov-23,14.14,14.14,13.60,13.73,16787143
14-Nov-23,14.28,14.66,14.22,14.63,9214347
13-Nov-23,14.55,14.67,14.40,14.40,2229735
10-Nov-23,14.51,14.54,14.36,14.54,2589842
09-Nov-23,14.81,14.81,14.54,14.65,2118326
08-Nov-23,14.77,14.92,14.73,14.81,1744851
07-Nov-23,14.70,14.90,14.61,14.82,2531151
06-Nov-23,15.07,15.19,14.91,14.94,1512744
03-Nov-23,14.76,15.02,14.76,14.94,1936605
01-Nov-23,14.80,14.80,14.55,14.69,1367097
31-Oct-23,14.77,14.92,14.60,14.92,1521344
30-Oct-23,14.92,15.06,14.82,14.94,1351825
27-Oct-23,14.68,14.89,14.63,14.86,4592229
26-Oct-23,14.42,14.84,14.42,14.67,3602366
25-Oct-23,14.60,14.63,14.44,14.47,5470223
24-Oct-23,14.35,14.87,14.35,14.84,1684910
23-Oct-23,14.34,14.46,14.22,14.37,1377195
20-Oct-23,14.55,14.57,14.36,14.44,1156778
19-Oct-23,14.75,14.90,14.65,14.65,2054948
18-Oct-23,14.93,15.10,14.90,15.04,2699154
17-Oct-23,15.15,15.16,14.95,15.15,1493489
16-Oct-23,15.20,15.31,14.96,15.26,1374142
13-Oct-23,15.30,15.43,15.14,15.22,1302364
11-Oct-23,15.74,15.99,15.74,15.83,1848658
10-Oct-23,15.62,15.89,15.58,15.81,1092755
09-Oct-23,15.54,15.62,15.42,15.51,1643701

*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