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
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	-2,58%	-0,41	15,51	15,54	15,42	15,62	2M	545
06/10/2023	3,51%	0,54	15,92	15,46	15,46	15,94	2M	619
05/10/2023	-0,84%	-0,13	15,38	15,50	15,23	15,50	2M	1.401
04/10/2023	-0,70%	-0,11	15,51	15,60	15,38	15,60	3M	393
03/10/2023	0,13%	0,02	15,62	15,36	15,28	15,62	1M	236
02/10/2023	0,71%	0,11	15,60	15,60	15,53	15,72	3M	2.127
29/09/2023	0,91%	0,14	15,49	15,55	15,49	15,74	4M	367
28/09/2023	-0,84%	-0,13	15,35	15,30	15,25	15,45	7M	338
27/09/2023	0,91%	0,14	15,48	15,40	15,34	15,57	9M	1.187
26/09/2023	-0,45%	-0,07	15,34	15,40	15,25	15,44	1M	204
25/09/2023	-0,77%	-0,12	15,41	15,46	15,18	15,47	1M	530
22/09/2023	4,44%	0,66	15,53	15,36	15,33	15,61	4M	1.775
21/09/2023	-0,73%	-0,11	14,87	14,80	14,73	14,90	2M	464
20/09/2023	-1,58%	-0,24	14,98	15,10	14,93	15,15	2M	915
19/09/2023	1,13%	0,17	15,22	15,11	14,94	15,27	5M	570
18/09/2023	-0,33%	-0,05	15,05	15,00	14,83	15,13	5M	1.061
15/09/2023	-1,82%	-0,28	15,10	15,34	15,10	15,35	2M	426
14/09/2023	0,13%	0,02	15,38	15,45	15,27	15,51	7M	930
13/09/2023	-1,54%	-0,24	15,36	15,56	15,35	15,56	3M	524
12/09/2023	0,19%	0,03	15,60	15,61	15,60	15,92	1M	1.341
11/09/2023	-2,44%	-0,39	15,57	15,86	15,48	15,90	2M	562
08/09/2023	-5,17%	-0,87	15,96	16,00	15,83	16,05	2M	689
06/09/2023	-0,24%	-0,04	16,83	16,77	16,74	16,98	1M	680
05/09/2023	-0,06%	-0,01	16,87	16,86	16,70	16,92	4M	933
04/09/2023	1,20%	0,20	16,88	16,75	16,66	16,89	660K	265
01/09/2023	1,71%	0,28	16,68	16,60	16,50	17,03	4M	2.356
31/08/2023	0,18%	0,03	16,40	16,04	16,04	16,49	2M	404
30/08/2023	0,12%	0,02	16,37	16,03	15,86	16,37	2M	266
29/08/2023	2,06%	0,33	16,35	16,22	16,18	16,35	2M	346
28/08/2023	2,69%	0,42	16,02	15,88	15,88	16,22	2M	453
25/08/2023	0,06%	0,01	15,60	15,55	15,38	15,66	3M	267
24/08/2023	-0,06%	-0,01	15,59	15,81	15,52	15,82	2M	365
23/08/2023	0,91%	0,14	15,60	15,54	15,51	15,82	2M	332
22/08/2023	-1,47%	-0,23	15,46	15,88	15,46	15,88	2M	414
21/08/2023	0,45%	0,07	15,69	15,61	15,54	15,82	8M	733
18/08/2023	-2,80%	-0,45	15,62	15,65	15,43	15,69	10M	1.546
17/08/2023	1,07%	0,17	16,07	16,21	16,07	16,28	4M	1.333
16/08/2023	-2,03%	-0,33	15,90	16,18	15,70	16,18	6M	729
15/08/2023	-2,41%	-0,40	16,23	16,55	16,14	16,57	4M	666
14/08/2023	-1,19%	-0,20	16,63	16,60	16,39	16,68	9M	3.269
11/08/2023	-2,89%	-0,50	16,83	17,00	16,50	17,05	4M	814
10/08/2023	3,90%	0,65	17,33	17,08	16,87	17,62	10M	1.112
09/08/2023	1,40%	0,23	16,68	16,60	16,46	16,78	4M	917
08/08/2023	-2,26%	-0,38	16,45	16,45	16,31	16,50	4M	816
07/08/2023	-0,41%	-0,07	16,83	17,01	16,67	17,11	3M	625
04/08/2023	-0,88%	-0,15	16,90	16,91	16,79	17,05	3M	423
03/08/2023	4,79%	0,78	17,05	16,73	16,73	17,15	4M	1.037
02/08/2023	-5,24%	-0,90	16,27	16,84	16,27	16,84	6M	684
01/08/2023	-0,81%	-0,14	17,17	17,14	16,95	17,24	4M	1.589
31/07/2023	1,82%	0,31	17,31	17,05	16,88	17,33	4M	1.041
28/07/2023	4,62%	0,75	17,00	16,58	16,52	17,05	7M	1.279
27/07/2023	-0,55%	-0,09	16,25	16,43	16,13	16,51	3M	818
26/07/2023	1,24%	0,20	16,34	16,06	16,02	16,47	3M	766
25/07/2023	-0,62%	-0,10	16,14	16,55	16,04	16,68	6M	748
24/07/2023	2,78%	0,44	16,24	15,78	15,52	16,45	10M	874
21/07/2023	0,51%	0,08	15,80	15,91	15,59	15,91	4M	539
20/07/2023	0,00%	0,00	15,72	15,65	15,60	15,86	6M	555
19/07/2023	0,45%	0,07	15,72	15,97	15,72	16,17	5M	1.035
18/07/2023	-2,19%	-0,35	15,65	15,86	15,50	15,86	7M	945
17/07/2023	-1,66%	-0,27	16,00	16,05	15,76	16,16	9M	913
14/07/2023	-1,63%	-0,27	16,27	16,30	16,17	16,45	3M	1.086
13/07/2023	1,78%	0,29	16,54	16,26	16,24	16,61	12M	1.029
12/07/2023	1,56%	0,25	16,25	16,11	15,86	16,34	8M	888
11/07/2023	1,14%	0,18	16,00	15,91	15,58	16,17	12M	1.246
10/07/2023	0,06%	0,01	15,82	15,68	15,58	16,05	8M	1.236
07/07/2023	7,33%	1,08	15,81	15,10	15,10	15,87	13M	2.545
06/07/2023	0,55%	0,08	14,73	14,57	14,41	14,77	7M	986
05/07/2023	1,81%	0,26	14,65	14,43	14,35	14,65	6M	912
04/07/2023	0,14%	0,02	14,39	14,43	14,22	14,49	3M	908
03/07/2023	1,20%	0,17	14,37	14,49	14,36	14,60	5M	1.358
30/06/2023	-1,87%	-0,27	14,20	14,47	14,20	14,50	7M	1.031
29/06/2023	-0,96%	-0,14	14,47	14,50	14,39	14,59	8M	1.281
28/06/2023	-2,60%	-0,39	14,61	15,00	14,61	15,00	17M	1.668
27/06/2023	3,23%	0,47	15,00	14,70	14,70	15,00	5M	4.773
26/06/2023	0,28%	0,04	14,53	14,52	14,49	14,75	6M	1.569
23/06/2023	-2,09%	-0,31	14,49	14,70	14,38	14,71	14M	1.075
22/06/2023	0,14%	0,02	14,80	14,80	14,53	14,88	11M	736
21/06/2023	-1,79%	-0,27	14,78	14,99	14,74	15,25	17M	1.024
20/06/2023	-3,71%	-0,58	15,05	15,44	14,95	15,44	11M	1.388
19/06/2023	-1,20%	-0,19	15,63	15,82	15,50	16,00	5M	848
16/06/2023	0,38%	0,06	15,82	16,23	15,75	16,33	9M	1.118
15/06/2023	3,01%	0,46	15,76	15,61	15,61	15,97	17M	1.856
14/06/2023	0,66%	0,10	15,30	15,20	15,16	15,59	13M	3.039
13/06/2023	2,01%	0,30	15,20	15,25	15,15	15,48	13M	1.085
12/06/2023	-0,53%	-0,08	14,90	15,00	14,90	15,25	15M	1.799
09/06/2023	-0,27%	-0,04	14,98	15,02	14,84	15,16	8M	1.200
07/06/2023	-1,77%	-0,27	15,02	15,12	14,93	15,25	8M	863
06/06/2023	2,55%	0,38	15,29	14,80	14,72	15,29	9M	888
05/06/2023	0,40%	0,06	14,91	14,86	14,67	14,91	6M	634
02/06/2023	0,13%	0,02	14,85	15,10	14,85	15,20	5M	960
01/06/2023	3,13%	0,45	14,83	14,27	14,25	15,04	9M	1.897
31/05/2023	1,63%	0,23	14,38	14,29	14,14	14,44	5M	766
30/05/2023	-2,28%	-0,33	14,15	14,48	14,12	14,59	8M	1.555
29/05/2023	0,35%	0,05	14,48	14,57	14,34	14,57	1M	414
26/05/2023	1,98%	0,28	14,43	14,32	14,08	14,58	10M	897
25/05/2023	-	-	14,15	14,53	14,00	14,53	13M	1.561

Date,Open,High,Low,Close,Volume
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
06-Oct-23,15.46,15.94,15.46,15.92,1816338
05-Oct-23,15.50,15.50,15.23,15.38,1525187
04-Oct-23,15.60,15.60,15.38,15.51,3037786
03-Oct-23,15.36,15.62,15.28,15.62,1009042
02-Oct-23,15.60,15.72,15.53,15.60,3371671
29-Sep-23,15.55,15.74,15.49,15.49,3728523
28-Sep-23,15.30,15.45,15.25,15.35,7403743
27-Sep-23,15.40,15.57,15.34,15.48,8952457
26-Sep-23,15.40,15.44,15.25,15.34,1253911
25-Sep-23,15.46,15.47,15.18,15.41,1033139
22-Sep-23,15.36,15.61,15.33,15.53,3738805
21-Sep-23,14.80,14.90,14.73,14.87,2328804
20-Sep-23,15.10,15.15,14.93,14.98,2262481
19-Sep-23,15.11,15.27,14.94,15.22,4704313
18-Sep-23,15.00,15.13,14.83,15.05,5103881
15-Sep-23,15.34,15.35,15.10,15.10,1997723
14-Sep-23,15.45,15.51,15.27,15.38,6651675
13-Sep-23,15.56,15.56,15.35,15.36,3083655
12-Sep-23,15.61,15.92,15.60,15.60,1338512
11-Sep-23,15.86,15.90,15.48,15.57,2007361
08-Sep-23,16.00,16.05,15.83,15.96,2238279
06-Sep-23,16.77,16.98,16.74,16.83,1372146
05-Sep-23,16.86,16.92,16.70,16.87,3707142
04-Sep-23,16.75,16.89,16.66,16.88,660022
01-Sep-23,16.60,17.03,16.50,16.68,4360648
31-Aug-23,16.04,16.49,16.04,16.40,1727301
30-Aug-23,16.03,16.37,15.86,16.37,2185256
29-Aug-23,16.22,16.35,16.18,16.35,1610565
28-Aug-23,15.88,16.22,15.88,16.02,1722881
25-Aug-23,15.55,15.66,15.38,15.60,3033666
24-Aug-23,15.81,15.82,15.52,15.59,2018680
23-Aug-23,15.54,15.82,15.51,15.60,2185843
22-Aug-23,15.88,15.88,15.46,15.46,1923748
21-Aug-23,15.61,15.82,15.54,15.69,7631988
18-Aug-23,15.65,15.69,15.43,15.62,10109442
17-Aug-23,16.21,16.28,16.07,16.07,3789220
16-Aug-23,16.18,16.18,15.70,15.90,6004871
15-Aug-23,16.55,16.57,16.14,16.23,3819443
14-Aug-23,16.60,16.68,16.39,16.63,8932232
11-Aug-23,17.00,17.05,16.50,16.83,3897176
10-Aug-23,17.08,17.62,16.87,17.33,9801347
09-Aug-23,16.60,16.78,16.46,16.68,4172216
08-Aug-23,16.45,16.50,16.31,16.45,3922600
07-Aug-23,17.01,17.11,16.67,16.83,2784177
04-Aug-23,16.91,17.05,16.79,16.90,3274448
03-Aug-23,16.73,17.15,16.73,17.05,4336805
02-Aug-23,16.84,16.84,16.27,16.27,6089068
01-Aug-23,17.14,17.24,16.95,17.17,4125648
31-Jul-23,17.05,17.33,16.88,17.31,4278872
28-Jul-23,16.58,17.05,16.52,17.00,6621057
27-Jul-23,16.43,16.51,16.13,16.25,3453058
26-Jul-23,16.06,16.47,16.02,16.34,2824460
25-Jul-23,16.55,16.68,16.04,16.14,5786670
24-Jul-23,15.78,16.45,15.52,16.24,9625070
21-Jul-23,15.91,15.91,15.59,15.80,4441123
20-Jul-23,15.65,15.86,15.60,15.72,5923679
19-Jul-23,15.97,16.17,15.72,15.72,4775563
18-Jul-23,15.86,15.86,15.50,15.65,7356909
17-Jul-23,16.05,16.16,15.76,16.00,8888751
14-Jul-23,16.30,16.45,16.17,16.27,2777897
13-Jul-23,16.26,16.61,16.24,16.54,11881416
12-Jul-23,16.11,16.34,15.86,16.25,7595488
11-Jul-23,15.91,16.17,15.58,16.00,11629689
10-Jul-23,15.68,16.05,15.58,15.82,8234701
07-Jul-23,15.10,15.87,15.10,15.81,13007381
06-Jul-23,14.57,14.77,14.41,14.73,7125970
05-Jul-23,14.43,14.65,14.35,14.65,5649517
04-Jul-23,14.43,14.49,14.22,14.39,2993441
03-Jul-23,14.49,14.60,14.36,14.37,4652106
30-Jun-23,14.47,14.50,14.20,14.20,7080570
29-Jun-23,14.50,14.59,14.39,14.47,7841222
28-Jun-23,15.00,15.00,14.61,14.61,17439160
27-Jun-23,14.70,15.00,14.70,15.00,5223260
26-Jun-23,14.52,14.75,14.49,14.53,6438927
23-Jun-23,14.70,14.71,14.38,14.49,14386089
22-Jun-23,14.80,14.88,14.53,14.80,11465521
21-Jun-23,14.99,15.25,14.74,14.78,17241041
20-Jun-23,15.44,15.44,14.95,15.05,11072683
19-Jun-23,15.82,16.00,15.50,15.63,4594419
16-Jun-23,16.23,16.33,15.75,15.82,9255186
15-Jun-23,15.61,15.97,15.61,15.76,17411184
14-Jun-23,15.20,15.59,15.16,15.30,12880026
13-Jun-23,15.25,15.48,15.15,15.20,12501366
12-Jun-23,15.00,15.25,14.90,14.90,15379997
09-Jun-23,15.02,15.16,14.84,14.98,8061581
07-Jun-23,15.12,15.25,14.93,15.02,8178189
06-Jun-23,14.80,15.29,14.72,15.29,9280129
05-Jun-23,14.86,14.91,14.67,14.91,6138070
02-Jun-23,15.10,15.20,14.85,14.85,4992056
01-Jun-23,14.27,15.04,14.25,14.83,9335998
31-May-23,14.29,14.44,14.14,14.38,5152852
30-May-23,14.48,14.59,14.12,14.15,8075237
29-May-23,14.57,14.57,14.34,14.48,1349923
26-May-23,14.32,14.58,14.08,14.43,9641787
25-May-23,14.53,14.53,14.00,14.15,13207726

*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