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
29/04/2025	0,13%	0,03	23,81	23,85	23,72	24,12	1M	236
28/04/2025	-2,30%	-0,56	23,78	24,22	23,78	24,36	2M	404
25/04/2025	1,08%	0,26	24,34	23,99	23,91	24,43	3M	397
24/04/2025	-0,58%	-0,14	24,08	24,01	23,80	24,20	3M	409
23/04/2025	2,80%	0,66	24,22	24,34	24,10	25,00	7M	937
22/04/2025	4,66%	1,05	23,56	23,60	23,25	24,00	4M	970
17/04/2025	1,12%	0,25	22,51	23,24	22,51	23,30	7M	600

16/04/2025	-5,96%	-1,41	22,26	23,16	22,16	23,16	4M	884
15/04/2025	-0,71%	-0,17	23,67	23,80	23,38	23,87	3M	716
14/04/2025	6,24%	1,40	23,84	23,23	23,16	24,18	11M	1.213
11/04/2025	1,77%	0,39	22,44	22,11	21,52	22,64	14M	1.287
10/04/2025	-0,18%	-0,04	22,05	22,10	21,44	22,85	35M	8.909
09/04/2025	4,25%	0,90	22,09	21,76	20,75	22,30	37M	3.619
08/04/2025	-4,33%	-0,96	21,19	22,33	20,91	22,94	20M	2.001
07/04/2025	-7,79%	-1,87	22,15	22,38	21,74	23,68	19M	2.590
04/04/2025	-7,22%	-1,87	24,02	24,33	23,15	24,48	16M	2.061
03/04/2025	-2,01%	-0,53	25,89	25,37	25,09	26,15	39M	2.351
02/04/2025	-1,67%	-0,45	26,42	26,82	26,26	26,93	6M	1.578
01/04/2025	-0,63%	-0,17	26,87	27,01	26,72	27,28	6M	1.163
31/03/2025	-0,15%	-0,04	27,04	26,77	26,49	27,11	5M	2.481
28/03/2025	-2,27%	-0,63	27,08	27,54	27,06	27,58	6M	1.138
27/03/2025	2,90%	0,78	27,71	27,48	27,39	28,20	8M	939
26/03/2025	-0,04%	-0,01	26,93	27,21	26,82	27,56	5M	654
25/03/2025	-2,18%	-0,60	26,94	27,16	26,91	27,74	10M	4.801
24/03/2025	0,25%	0,07	27,54	27,44	27,33	28,03	8M	2.066
21/03/2025	-0,87%	-0,24	27,47	27,34	27,25	27,84	22M	1.333
20/03/2025	-4,25%	-1,23	27,71	27,81	27,60	28,13	21M	2.355
19/03/2025	-0,55%	-0,16	28,94	29,50	28,76	29,69	35M	84.922
18/03/2025	-2,48%	-0,74	29,10	29,74	29,00	29,86	9M	1.328
17/03/2025	3,47%	1,00	29,84	28,53	28,19	30,15	14M	1.832
14/03/2025	0,77%	0,22	28,84	29,04	28,60	29,20	9M	2.852
13/03/2025	0,67%	0,19	28,62	28,03	27,89	29,13	6M	1.707
12/03/2025	-1,32%	-0,38	28,43	29,00	28,10	29,06	8M	1.400
11/03/2025	4,27%	1,18	28,81	28,65	28,35	29,36	45M	4.228
10/03/2025	-4,69%	-1,36	27,63	28,34	27,40	28,48	11M	1.788
07/03/2025	0,59%	0,17	28,99	29,39	28,82	29,95	20M	1.381
06/03/2025	0,28%	0,08	28,82	29,45	28,44	29,67	26M	11.831
05/03/2025	3,08%	0,86	28,74	28,66	28,50	29,10	5M	3.128
28/02/2025	-2,96%	-0,85	27,88	27,32	27,20	28,07	15M	7.784
27/02/2025	-1,00%	-0,29	28,73	29,15	28,32	29,36	19M	2.957
26/02/2025	5,72%	1,57	29,02	28,69	28,63	29,37	10M	2.908
25/02/2025	4,10%	1,08	27,45	27,75	26,95	27,83	21M	3.194
24/02/2025	-10,46%	-3,08	26,37	28,34	26,34	28,45	27M	29.338
21/02/2025	5,86%	1,63	29,45	28,85	28,70	29,60	25M	13.882
20/02/2025	8,00%	2,06	27,82	28,33	26,76	29,35	40M	8.957
19/02/2025	-0,35%	-0,09	25,76	25,75	25,45	26,00	11M	4.078
18/02/2025	0,94%	0,24	25,85	26,25	25,46	26,29	15M	2.168
17/02/2025	0,71%	0,18	25,61	25,53	25,14	25,90	5M	1.409
14/02/2025	3,12%	0,77	25,43	25,90	24,67	26,00	17M	14.903
13/02/2025	0,41%	0,10	24,66	24,50	23,78	24,66	11M	12.593
12/02/2025	5,73%	1,33	24,56	23,78	23,70	24,66	28M	33.229
11/02/2025	0,74%	0,17	23,23	22,52	22,29	23,74	11M	4.961
10/02/2025	7,11%	1,53	23,06	22,32	22,07	23,06	11M	9.485
07/02/2025	3,66%	0,76	21,53	21,44	21,31	22,03	6M	2.297
06/02/2025	1,37%	0,28	20,77	20,86	20,54	20,99	6M	3.020
05/02/2025	-2,20%	-0,46	20,49	20,70	20,49	21,05	6M	2.394
04/02/2025	2,75%	0,56	20,95	20,80	20,72	21,35	8M	2.742
03/02/2025	-1,40%	-0,29	20,39	20,20	19,94	21,26	7M	2.317
31/01/2025	-3,59%	-0,77	20,68	21,33	20,48	21,33	8M	1.398
30/01/2025	5,30%	1,08	21,45	20,40	20,19	21,68	19M	4.853
29/01/2025	0,84%	0,17	20,37	20,70	20,17	21,26	16M	4.440
28/01/2025	6,26%	1,19	20,20	19,21	18,88	20,20	6M	1.413
27/01/2025	0,96%	0,18	19,01	19,30	18,87	19,35	6M	4.426
24/01/2025	3,46%	0,63	18,83	18,09	18,09	18,86	2M	940
23/01/2025	0,33%	0,06	18,20	18,14	17,98	18,27	1M	1.574
22/01/2025	-1,09%	-0,20	18,14	18,01	17,92	18,35	2M	1.110
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	-	-	21,81	21,70	21,45	22,14	7M	2.814

Date,Open,High,Low,Close,Volume
29-Apr-25,23.85,24.12,23.72,23.81,1300973
28-Apr-25,24.22,24.36,23.78,23.78,2315908
25-Apr-25,23.99,24.43,23.91,24.34,3146900
24-Apr-25,24.01,24.20,23.80,24.08,2580823
23-Apr-25,24.34,25.00,24.10,24.22,7008556
22-Apr-25,23.60,24.00,23.25,23.56,4047232
17-Apr-25,23.24,23.30,22.51,22.51,6663315
16-Apr-25,23.16,23.16,22.16,22.26,3831326
15-Apr-25,23.80,23.87,23.38,23.67,2917928
14-Apr-25,23.23,24.18,23.16,23.84,10554559
11-Apr-25,22.11,22.64,21.52,22.44,14421083
10-Apr-25,22.10,22.85,21.44,22.05,34881993
09-Apr-25,21.76,22.30,20.75,22.09,36828823
08-Apr-25,22.33,22.94,20.91,21.19,20331469
07-Apr-25,22.38,23.68,21.74,22.15,19453634
04-Apr-25,24.33,24.48,23.15,24.02,16440628
03-Apr-25,25.37,26.15,25.09,25.89,39011923
02-Apr-25,26.82,26.93,26.26,26.42,5562565
01-Apr-25,27.01,27.28,26.72,26.87,5966874
31-Mar-25,26.77,27.11,26.49,27.04,4700823
28-Mar-25,27.54,27.58,27.06,27.08,5758416
27-Mar-25,27.48,28.20,27.39,27.71,7757740
26-Mar-25,27.21,27.56,26.82,26.93,5424978
25-Mar-25,27.16,27.74,26.91,26.94,10010957
24-Mar-25,27.44,28.03,27.33,27.54,8107266
21-Mar-25,27.34,27.84,27.25,27.47,21639359
20-Mar-25,27.81,28.13,27.60,27.71,20834937
19-Mar-25,29.50,29.69,28.76,28.94,34945412
18-Mar-25,29.74,29.86,29.00,29.10,8543242
17-Mar-25,28.53,30.15,28.19,29.84,13584224
14-Mar-25,29.04,29.20,28.60,28.84,9365789
13-Mar-25,28.03,29.13,27.89,28.62,6158766
12-Mar-25,29.00,29.06,28.10,28.43,7695937
11-Mar-25,28.65,29.36,28.35,28.81,45477014
10-Mar-25,28.34,28.48,27.40,27.63,10637409
07-Mar-25,29.39,29.95,28.82,28.99,19889072
06-Mar-25,29.45,29.67,28.44,28.82,26478569
05-Mar-25,28.66,29.10,28.50,28.74,5159527
28-Feb-25,27.32,28.07,27.20,27.88,14928783
27-Feb-25,29.15,29.36,28.32,28.73,19361036
26-Feb-25,28.69,29.37,28.63,29.02,9588946
25-Feb-25,27.75,27.83,26.95,27.45,20657995
24-Feb-25,28.34,28.45,26.34,26.37,27453833
21-Feb-25,28.85,29.60,28.70,29.45,25340005
20-Feb-25,28.33,29.35,26.76,27.82,40029610
19-Feb-25,25.75,26.00,25.45,25.76,11266729
18-Feb-25,26.25,26.29,25.46,25.85,15228758
17-Feb-25,25.53,25.90,25.14,25.61,5032965
14-Feb-25,25.90,26.00,24.67,25.43,17275688
13-Feb-25,24.50,24.66,23.78,24.66,10816097
12-Feb-25,23.78,24.66,23.70,24.56,28078240
11-Feb-25,22.52,23.74,22.29,23.23,10672077
10-Feb-25,22.32,23.06,22.07,23.06,10846895
07-Feb-25,21.44,22.03,21.31,21.53,6032634
06-Feb-25,20.86,20.99,20.54,20.77,5996726
05-Feb-25,20.70,21.05,20.49,20.49,5535154
04-Feb-25,20.80,21.35,20.72,20.95,8285856
03-Feb-25,20.20,21.26,19.94,20.39,6651041
31-Jan-25,21.33,21.33,20.48,20.68,7582395
30-Jan-25,20.40,21.68,20.19,21.45,19189222
29-Jan-25,20.70,21.26,20.17,20.37,16442159
28-Jan-25,19.21,20.20,18.88,20.20,5516752
27-Jan-25,19.30,19.35,18.87,19.01,6294913
24-Jan-25,18.09,18.86,18.09,18.83,1813067
23-Jan-25,18.14,18.27,17.98,18.20,1155173
22-Jan-25,18.01,18.35,17.92,18.14,1605506
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

*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