Skip to main content
Alibaba Group Holding Limited (BVMF:BABA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.68
+0.83 (2.78%)
At close: Dec 5, 2025

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.0431.1030.0430.6830.682.78%364,931
Dec 4, 202529.9530.0629.6029.8529.85-0.27%166,472
Dec 3, 202530.1330.1329.7029.9329.93-2.22%365,829
Dec 2, 202530.9830.9830.3830.6130.61-2.86%197,959
Dec 1, 202530.3531.5330.3431.5131.515.67%404,768
Nov 28, 202529.5430.1629.5429.8229.820.24%161,137
Nov 27, 202530.0430.4929.5629.7529.75-0.97%57,701
Nov 26, 202530.4330.9528.6030.0430.04-0.53%1,030,239
Nov 25, 202531.7031.9529.9730.2030.20-3.02%1,393,672
Nov 24, 202530.5031.1430.5031.1431.145.67%510,554
Nov 21, 202529.3530.0528.7729.4729.47-3.06%747,444
Nov 19, 202530.4830.6230.1630.4030.400.07%260,586
Nov 18, 202530.1330.6229.8030.3830.380.83%226,764
Nov 17, 202529.5930.5329.5930.1330.134.15%889,080
Nov 14, 202529.9130.6728.7428.9328.93-4.84%1,359,080
Nov 13, 202531.1031.1130.0330.4030.400.86%600,827
Nov 12, 202530.4030.5629.5730.1430.14-0.89%860,066
Nov 11, 202531.0031.1730.2030.4130.41-2.59%674,522
Nov 10, 202532.0032.0031.1331.2231.22-1.82%296,769
Nov 7, 202531.3531.8030.8231.8031.80-0.81%412,083
Nov 6, 202532.1432.5131.7032.0632.061.07%389,141
Nov 5, 202531.6132.0031.3631.7231.720.41%283,793
Nov 4, 202531.3332.0131.1631.5931.59-1.71%561,639
Nov 3, 202532.5032.5031.7232.1432.14-2.37%473,883
Oct 31, 202532.4832.9232.3932.9232.92-1.32%585,892
Oct 30, 202533.4133.8933.2433.3633.36-2.68%227,870
Oct 29, 202534.6534.7234.1334.2834.280.85%319,623
Oct 28, 202534.0034.3633.5833.9933.99-0.76%631,429
Oct 27, 202534.3234.5134.1334.2534.252.45%329,111
Oct 24, 202533.2333.9033.2333.4333.430.81%230,434
Oct 23, 202532.1033.2532.1033.1633.163.50%209,882
Oct 22, 202532.2032.6431.6132.0432.04-0.44%267,251
Oct 21, 202532.9432.9532.0032.1832.18-3.25%359,268
Oct 20, 202532.1533.5731.8633.2633.263.48%380,889
Oct 17, 202531.8032.6231.4132.1432.140.12%375,303
Oct 16, 202532.3232.5632.0132.1032.10-0.62%188,899
Oct 15, 202532.6032.6932.1032.3032.301.83%203,849
Oct 14, 202531.5132.4731.4531.7231.72-2.07%239,978
Oct 13, 202532.6732.9132.3032.3932.394.32%375,459
Oct 10, 202532.9133.6630.8931.0531.05-6.64%1,434,217
Oct 9, 202534.1134.1133.0433.2633.26-4.12%525,497
Oct 8, 202534.5634.7033.8034.6934.69-0.26%189,134
Oct 7, 202535.4735.8734.4434.7834.78-1.83%307,864
Oct 6, 202535.3236.0035.3235.4335.43-0.76%232,135
Oct 3, 202536.5036.5035.7035.7035.70-1.24%188,368
Oct 2, 202535.6736.6835.6736.1536.154.18%491,392
Oct 1, 202534.0534.8133.9334.7034.701.82%230,891
Sep 30, 202534.5634.6033.6634.0834.08-0.15%250,724
Sep 29, 202533.4634.3133.4634.1334.134.02%265,792
Sep 26, 202532.9833.0332.4432.8132.81-2.23%214,284
Sep 25, 202533.1733.6732.4633.5633.560.30%390,607
Sep 24, 202533.4334.1433.2033.4633.468.53%668,667
Sep 23, 202531.5031.8430.7030.8330.83-1.03%284,227
Sep 22, 202531.2031.9531.1331.1531.150.48%308,023
Sep 19, 202531.2031.5230.9131.0031.000.78%456,304
Sep 18, 202530.8831.2030.5830.7630.76-2.29%233,101
Sep 17, 202531.4331.6930.8931.4831.482.27%394,654
Sep 16, 202529.9730.8329.9230.7830.783.05%242,811
Sep 15, 202530.3530.4429.8429.8729.871.25%296,060
Sep 12, 202529.7329.7329.1529.5029.50-1.30%327,726
Sep 11, 202528.6030.1128.3029.8929.897.83%784,161
Sep 10, 202528.2328.2327.6127.7227.72-2.57%424,419
Sep 9, 202528.1628.6128.0328.4528.454.52%686,277
Sep 8, 202527.1027.2526.9727.2227.224.29%424,032
Sep 5, 202525.9926.2025.6026.1026.102.84%211,770
Sep 4, 202526.0626.1425.3625.3825.38-4.26%351,298
Sep 3, 202526.6726.8626.3926.5126.51-1.89%185,332
Sep 2, 202526.5927.1526.0527.0227.021.05%578,015
Sep 1, 202526.6127.1726.4126.7426.741.29%298,012
Aug 29, 202524.6226.4624.6226.4026.4013.79%2,577,985
Aug 28, 202523.1223.4422.1123.2023.20-3.09%346,769
Aug 27, 202523.7223.9423.5323.9423.94-1.03%596,554
Aug 26, 202524.2524.3724.0324.1924.19-0.12%170,402
Aug 25, 202524.4224.5423.9624.2224.221.13%214,780
Aug 22, 202523.5023.9523.4923.9523.953.90%167,101
Aug 21, 202523.0423.3723.0023.0523.05-1.50%103,133
Aug 20, 202523.5023.5923.2023.4023.40-1.02%155,794
Aug 19, 202523.6623.9823.5023.6423.64-109,637
Aug 18, 202523.4723.7623.4023.6423.641.76%184,896
Aug 15, 202523.3023.4923.2323.2323.23-1.73%209,583
Aug 14, 202524.1024.1023.4823.6423.64-2.76%274,166
Aug 13, 202524.3524.6424.1024.3124.312.70%937,725
Aug 12, 202523.0223.6722.7623.6723.672.33%319,346
Aug 11, 202523.4823.6222.9923.1323.13-1.45%300,935
Aug 8, 202523.1023.4722.9823.4723.470.17%373,674
Aug 7, 202523.7023.8123.3623.4323.43-1.14%297,879
Aug 6, 202523.2923.7023.0023.7023.702.55%104,077
Aug 5, 202523.3023.3023.0023.1123.11-0.17%85,120
Aug 4, 202523.2523.4423.0023.1523.150.26%115,047
Aug 1, 202523.6123.6123.0123.0923.09-3.47%178,220
Jul 31, 202523.5724.2823.5723.9223.922.35%391,212
Jul 30, 202523.7523.9023.2823.3723.37-1.48%152,872
Jul 29, 202524.4524.5623.6823.7223.72-2.51%311,060
Jul 28, 202524.1424.6224.1424.3324.332.57%253,498
Jul 25, 202523.7623.9223.6223.7223.72-0.63%103,498
Jul 24, 202524.1024.4423.7523.8723.87-0.95%166,890
Jul 23, 202524.3724.5624.0824.1024.10-394,109
Jul 22, 202524.0624.1523.7224.1024.101.18%150,356
Jul 21, 202523.8324.3223.5523.8223.82-0.25%233,198
Jul 18, 202523.9024.1723.6923.8823.883.29%595,320