Alibaba Group Holding Limited (BVMF:BABA34)
Brazil
· Delayed Price · Currency is BRL 24.71
-0.76 (-2.98%)
At close: Mar 4, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.39 | 24.57 | 24.20 | 24.41 | - | -1.21% | 296,948 |
| Mar 4, 2026 | 25.20 | 25.41 | 24.71 | 24.71 | 24.71 | -2.98% | 311,562 |
| Mar 3, 2026 | 25.76 | 25.86 | 25.40 | 25.47 | 25.47 | -2.90% | 868,746 |
| Mar 2, 2026 | 26.08 | 26.41 | 25.79 | 26.23 | 26.23 | -0.68% | 217,621 |
| Feb 27, 2026 | 26.93 | 26.93 | 26.31 | 26.41 | 26.41 | -2.90% | 321,588 |
| Feb 26, 2026 | 27.16 | 27.34 | 26.84 | 27.20 | 27.20 | -2.86% | 265,237 |
| Feb 25, 2026 | 27.90 | 28.22 | 27.75 | 28.00 | 28.00 | -1.13% | 209,408 |
| Feb 24, 2026 | 28.32 | 28.32 | 27.86 | 28.32 | 28.32 | -0.21% | 142,550 |
| Feb 23, 2026 | 28.66 | 28.76 | 28.13 | 28.38 | 28.38 | -0.04% | 275,898 |
| Feb 20, 2026 | 28.29 | 28.79 | 27.96 | 28.39 | 28.39 | -1.15% | 191,043 |
| Feb 19, 2026 | 29.03 | 29.13 | 28.62 | 28.72 | 28.72 | -1.00% | 87,972 |
| Feb 18, 2026 | 28.96 | 29.45 | 28.96 | 29.01 | 29.01 | 0.31% | 82,787 |
| Feb 13, 2026 | 29.00 | 29.52 | 27.81 | 28.92 | 28.92 | -1.80% | 1,330,392 |
| Feb 12, 2026 | 30.17 | 30.21 | 29.19 | 29.45 | 29.45 | -3.12% | 255,715 |
| Feb 11, 2026 | 30.30 | 30.60 | 29.93 | 30.40 | 30.40 | -1.36% | 258,497 |
| Feb 10, 2026 | 30.50 | 31.22 | 30.07 | 30.82 | 30.82 | 1.68% | 252,153 |
| Feb 9, 2026 | 30.40 | 30.50 | 29.89 | 30.31 | 30.31 | 0.20% | 433,023 |
| Feb 6, 2026 | 29.80 | 30.33 | 29.75 | 30.25 | 30.25 | 2.68% | 221,920 |
| Feb 5, 2026 | 29.73 | 30.39 | 29.46 | 29.46 | 29.46 | -0.57% | 248,019 |
| Feb 4, 2026 | 30.45 | 30.49 | 29.40 | 29.63 | 29.63 | -2.69% | 445,601 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.01 | 30.45 | 30.45 | -3.94% | 825,763 |
| Feb 2, 2026 | 31.50 | 31.97 | 30.82 | 31.70 | 31.70 | -1.09% | 300,692 |
| Jan 30, 2026 | 33.04 | 33.04 | 31.85 | 32.05 | 32.05 | -0.99% | 381,280 |
| Jan 29, 2026 | 32.90 | 33.43 | 32.10 | 32.37 | 32.37 | -0.55% | 483,962 |
| Jan 28, 2026 | 32.59 | 32.98 | 32.46 | 32.55 | 32.55 | 0.84% | 320,418 |
| Jan 27, 2026 | 32.65 | 33.06 | 31.94 | 32.28 | 32.28 | 0.34% | 297,520 |
| Jan 26, 2026 | 32.30 | 32.57 | 31.40 | 32.17 | 32.17 | -1.47% | 496,104 |
| Jan 23, 2026 | 33.15 | 33.22 | 32.53 | 32.65 | 32.65 | -2.25% | 341,981 |
| Jan 22, 2026 | 33.20 | 34.36 | 33.14 | 33.40 | 33.40 | 3.92% | 418,472 |
| Jan 21, 2026 | 31.70 | 32.29 | 31.56 | 32.14 | 32.14 | 3.61% | 545,441 |
| Jan 20, 2026 | 31.40 | 31.91 | 31.02 | 31.02 | 31.02 | -1.15% | 341,149 |
| Jan 19, 2026 | 31.10 | 31.63 | 31.10 | 31.38 | 31.38 | -0.88% | 151,064 |
| Jan 16, 2026 | 32.61 | 32.73 | 31.47 | 31.66 | 31.66 | -3.62% | 396,667 |
| Jan 15, 2026 | 32.58 | 33.22 | 32.30 | 32.85 | 32.85 | 0.21% | 428,316 |
| Jan 14, 2026 | 32.91 | 33.22 | 32.71 | 32.78 | 32.78 | 1.86% | 461,189 |
| Jan 13, 2026 | 31.64 | 32.88 | 31.47 | 32.18 | 32.18 | 1.26% | 673,565 |
| Jan 12, 2026 | 30.21 | 32.13 | 30.16 | 31.78 | 31.78 | 10.50% | 781,924 |
| Jan 9, 2026 | 29.20 | 29.20 | 28.48 | 28.76 | 28.76 | -3.49% | 382,187 |
| Jan 8, 2026 | 28.35 | 29.88 | 27.99 | 29.80 | 29.80 | 4.89% | 671,746 |
| Jan 7, 2026 | 28.70 | 28.72 | 28.29 | 28.41 | 28.41 | -2.24% | 604,803 |
| Jan 6, 2026 | 29.83 | 29.97 | 29.03 | 29.06 | 29.06 | -3.29% | 347,937 |
| Jan 5, 2026 | 30.22 | 30.27 | 29.52 | 30.05 | 30.05 | 0.47% | 297,883 |
| Jan 2, 2026 | 29.57 | 30.36 | 29.49 | 29.91 | 29.91 | 3.96% | 600,720 |
| Dec 30, 2025 | 29.29 | 29.42 | 28.77 | 28.77 | 28.77 | -2.61% | 144,463 |
| Dec 29, 2025 | 29.60 | 29.60 | 29.31 | 29.54 | 29.54 | -2.86% | 200,218 |
| Dec 26, 2025 | 29.86 | 30.41 | 29.71 | 30.41 | 30.41 | 2.08% | 160,723 |
| Dec 23, 2025 | 30.15 | 30.16 | 29.57 | 29.79 | 29.79 | -0.63% | 105,584 |
| Dec 22, 2025 | 29.66 | 30.32 | 29.57 | 29.98 | 29.98 | 0.27% | 176,115 |
| Dec 19, 2025 | 29.30 | 29.90 | 29.30 | 29.90 | 29.90 | 3.21% | 223,846 |
| Dec 18, 2025 | 29.26 | 29.46 | 28.97 | 28.97 | 28.97 | 0.10% | 163,853 |
| Dec 17, 2025 | 29.53 | 29.70 | 28.91 | 28.94 | 28.94 | -0.58% | 168,741 |
| Dec 16, 2025 | 28.80 | 29.32 | 28.69 | 29.11 | 29.11 | 0.45% | 288,958 |
| Dec 15, 2025 | 29.55 | 29.68 | 28.94 | 28.98 | 28.98 | -2.78% | 225,218 |
| Dec 12, 2025 | 30.33 | 30.56 | 29.77 | 29.81 | 29.81 | -1.91% | 395,636 |
| Dec 11, 2025 | 30.50 | 30.50 | 29.75 | 30.39 | 30.39 | -2.00% | 239,207 |
| Dec 10, 2025 | 30.46 | 31.80 | 30.46 | 31.01 | 31.01 | 1.91% | 632,930 |
| Dec 9, 2025 | 30.20 | 30.43 | 30.08 | 30.43 | 30.43 | -0.29% | 159,625 |
| Dec 8, 2025 | 30.70 | 30.75 | 30.33 | 30.52 | 30.52 | -0.52% | 318,369 |
| Dec 5, 2025 | 30.04 | 31.10 | 30.04 | 30.68 | 30.68 | 2.78% | 364,931 |
| Dec 4, 2025 | 29.95 | 30.06 | 29.60 | 29.85 | 29.85 | -0.27% | 166,472 |
| Dec 3, 2025 | 30.13 | 30.13 | 29.70 | 29.93 | 29.93 | -2.22% | 365,829 |
| Dec 2, 2025 | 30.98 | 30.98 | 30.38 | 30.61 | 30.61 | -2.86% | 197,959 |
| Dec 1, 2025 | 30.35 | 31.53 | 30.34 | 31.51 | 31.51 | 5.67% | 404,768 |
| Nov 28, 2025 | 29.54 | 30.16 | 29.54 | 29.82 | 29.82 | 0.24% | 161,137 |
| Nov 27, 2025 | 30.04 | 30.49 | 29.56 | 29.75 | 29.75 | -0.97% | 57,701 |
| Nov 26, 2025 | 30.43 | 30.95 | 28.60 | 30.04 | 30.04 | -0.53% | 1,030,239 |
| Nov 25, 2025 | 31.70 | 31.95 | 29.97 | 30.20 | 30.20 | -3.02% | 1,393,672 |
| Nov 24, 2025 | 30.50 | 31.14 | 30.50 | 31.14 | 31.14 | 5.67% | 510,554 |
| Nov 21, 2025 | 29.35 | 30.05 | 28.77 | 29.47 | 29.47 | -3.06% | 747,444 |
| Nov 19, 2025 | 30.48 | 30.62 | 30.16 | 30.40 | 30.40 | 0.07% | 260,586 |
| Nov 18, 2025 | 30.13 | 30.62 | 29.80 | 30.38 | 30.38 | 0.83% | 226,764 |
| Nov 17, 2025 | 29.59 | 30.53 | 29.59 | 30.13 | 30.13 | 4.15% | 889,080 |
| Nov 14, 2025 | 29.91 | 30.67 | 28.74 | 28.93 | 28.93 | -4.84% | 1,359,080 |
| Nov 13, 2025 | 31.10 | 31.11 | 30.03 | 30.40 | 30.40 | 0.86% | 600,827 |
| Nov 12, 2025 | 30.40 | 30.56 | 29.57 | 30.14 | 30.14 | -0.89% | 860,066 |
| Nov 11, 2025 | 31.00 | 31.17 | 30.20 | 30.41 | 30.41 | -2.59% | 674,522 |
| Nov 10, 2025 | 32.00 | 32.00 | 31.13 | 31.22 | 31.22 | -1.82% | 296,769 |
| Nov 7, 2025 | 31.35 | 31.80 | 30.82 | 31.80 | 31.80 | -0.81% | 412,083 |
| Nov 6, 2025 | 32.14 | 32.51 | 31.70 | 32.06 | 32.06 | 1.07% | 389,141 |
| Nov 5, 2025 | 31.61 | 32.00 | 31.36 | 31.72 | 31.72 | 0.41% | 283,793 |
| Nov 4, 2025 | 31.33 | 32.01 | 31.16 | 31.59 | 31.59 | -1.71% | 561,639 |
| Nov 3, 2025 | 32.50 | 32.50 | 31.72 | 32.14 | 32.14 | -2.37% | 473,883 |
| Oct 31, 2025 | 32.48 | 32.92 | 32.39 | 32.92 | 32.92 | -1.32% | 585,892 |
| Oct 30, 2025 | 33.41 | 33.89 | 33.24 | 33.36 | 33.36 | -2.68% | 227,870 |
| Oct 29, 2025 | 34.65 | 34.72 | 34.13 | 34.28 | 34.28 | 0.85% | 319,623 |
| Oct 28, 2025 | 34.00 | 34.36 | 33.58 | 33.99 | 33.99 | -0.76% | 631,429 |
| Oct 27, 2025 | 34.32 | 34.51 | 34.13 | 34.25 | 34.25 | 2.45% | 329,111 |
| Oct 24, 2025 | 33.23 | 33.90 | 33.23 | 33.43 | 33.43 | 0.81% | 230,434 |
| Oct 23, 2025 | 32.10 | 33.25 | 32.10 | 33.16 | 33.16 | 3.50% | 209,882 |
| Oct 22, 2025 | 32.20 | 32.64 | 31.61 | 32.04 | 32.04 | -0.44% | 267,251 |
| Oct 21, 2025 | 32.94 | 32.95 | 32.00 | 32.18 | 32.18 | -3.25% | 359,268 |
| Oct 20, 2025 | 32.15 | 33.57 | 31.86 | 33.26 | 33.26 | 3.48% | 380,889 |
| Oct 17, 2025 | 31.80 | 32.62 | 31.41 | 32.14 | 32.14 | 0.12% | 375,303 |
| Oct 16, 2025 | 32.32 | 32.56 | 32.01 | 32.10 | 32.10 | -0.62% | 188,899 |
| Oct 15, 2025 | 32.60 | 32.69 | 32.10 | 32.30 | 32.30 | 1.83% | 203,849 |
| Oct 14, 2025 | 31.51 | 32.47 | 31.45 | 31.72 | 31.72 | -2.07% | 239,978 |
| Oct 13, 2025 | 32.67 | 32.91 | 32.30 | 32.39 | 32.39 | 4.32% | 375,459 |
| Oct 10, 2025 | 32.91 | 33.66 | 30.89 | 31.05 | 31.05 | -6.64% | 1,434,217 |
| Oct 9, 2025 | 34.11 | 34.11 | 33.04 | 33.26 | 33.26 | -4.12% | 525,497 |
| Oct 8, 2025 | 34.56 | 34.70 | 33.80 | 34.69 | 34.69 | -0.26% | 189,134 |