Skip to main content
Alibaba Group Holding Limited (BVMF:BABA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.15
-0.32 (-1.36%)
Last updated: Apr 28, 2026, 4:10 PM GMT-3

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.6623.7223.4723.4723.47-3.50%495,056
Apr 24, 202623.2624.3423.2624.3224.323.89%237,276
Apr 23, 202623.7523.7523.0823.4123.41-3.10%323,012
Apr 22, 202624.3824.3824.0224.1624.16-3.32%319,989
Apr 20, 202625.0025.0324.7524.9924.99-0.04%147,108
Apr 17, 202625.1625.5224.8325.0025.000.77%249,080
Apr 16, 202624.4225.1724.2424.8124.814.24%410,330
Apr 15, 202623.6623.8823.4823.8023.801.62%231,788
Apr 14, 202622.7823.6222.7823.4223.422.81%421,180
Apr 13, 202622.9122.9122.5722.7822.780.22%193,482
Apr 10, 202623.1023.2622.7322.7322.73-1.09%226,927
Apr 9, 202622.9423.2022.5322.9822.98-232,243
Apr 8, 202623.1323.4222.8222.9822.984.50%206,755
Apr 7, 202622.3622.4421.7821.9921.99-1.83%293,108
Apr 6, 202622.5022.7522.4022.4022.40-0.62%91,697
Apr 2, 202622.3022.5622.1822.5422.54-1.10%346,558
Apr 1, 202623.1823.2922.7122.7922.79-1.77%488,072
Mar 31, 202622.8623.4022.6823.2023.201.44%193,482
Mar 30, 202623.0023.1222.8122.8722.870.18%139,041
Mar 27, 202623.2323.3422.8322.8322.83-2.39%421,269
Mar 26, 202623.6923.7223.3323.3923.39-2.91%111,708
Mar 25, 202624.2124.3323.9824.0924.092.08%167,983
Mar 24, 202623.4323.6123.3023.6023.60-0.59%139,310
Mar 23, 202623.4923.7523.1623.7423.742.11%440,016
Mar 20, 202623.5023.7823.1823.2523.250.48%602,204
Mar 19, 202623.6523.7822.8823.1423.14-8.25%664,643
Mar 18, 202625.8525.9425.1125.2225.22-0.32%158,869
Mar 17, 202625.7125.7225.2625.3025.30-0.78%164,553
Mar 16, 202625.9526.2725.5025.5025.50-0.78%241,912
Mar 13, 202625.1625.7025.1625.7025.702.59%135,711
Mar 12, 202625.0925.1824.8525.0525.05-0.36%265,711
Mar 11, 202625.0725.1524.9025.1425.14-0.04%127,051
Mar 10, 202625.0325.5324.9325.1525.153.41%367,238
Mar 9, 202624.3024.5424.0324.3224.32-0.12%344,833
Mar 6, 202624.8024.9124.3524.3524.35-0.20%625,879
Mar 5, 202624.3924.5924.1224.4024.40-1.25%588,036
Mar 4, 202625.2025.4124.7124.7124.71-2.98%311,562
Mar 3, 202625.7625.8625.4025.4725.47-2.90%868,746
Mar 2, 202626.0826.4125.7926.2326.23-0.68%217,621
Feb 27, 202626.9326.9326.3126.4126.41-2.90%321,588
Feb 26, 202627.1627.3426.8427.2027.20-2.86%265,237
Feb 25, 202627.9028.2227.7528.0028.00-1.13%209,408
Feb 24, 202628.3228.3227.8628.3228.32-0.21%142,550
Feb 23, 202628.6628.7628.1328.3828.38-0.04%275,898
Feb 20, 202628.2928.7927.9628.3928.39-1.15%191,043
Feb 19, 202629.0329.1328.6228.7228.72-1.00%87,972
Feb 18, 202628.9629.4528.9629.0129.010.31%82,787
Feb 13, 202629.0029.5227.8128.9228.92-1.80%1,330,392
Feb 12, 202630.1730.2129.1929.4529.45-3.12%255,715
Feb 11, 202630.3030.6029.9330.4030.40-1.36%258,497
Feb 10, 202630.5031.2230.0730.8230.821.68%252,153
Feb 9, 202630.4030.5029.8930.3130.310.20%433,023
Feb 6, 202629.8030.3329.7530.2530.252.68%221,920
Feb 5, 202629.7330.3929.4629.4629.46-0.57%248,019
Feb 4, 202630.4530.4929.4029.6329.63-2.69%445,601
Feb 3, 202631.0031.0030.0130.4530.45-3.94%825,763
Feb 2, 202631.5031.9730.8231.7031.70-1.09%300,692
Jan 30, 202633.0433.0431.8532.0532.05-0.99%381,280
Jan 29, 202632.9033.4332.1032.3732.37-0.55%483,962
Jan 28, 202632.5932.9832.4632.5532.550.84%320,418
Jan 27, 202632.6533.0631.9432.2832.280.34%297,520
Jan 26, 202632.3032.5731.4032.1732.17-1.47%496,104
Jan 23, 202633.1533.2232.5332.6532.65-2.25%341,981
Jan 22, 202633.2034.3633.1433.4033.403.92%418,472
Jan 21, 202631.7032.2931.5632.1432.143.61%545,441
Jan 20, 202631.4031.9131.0231.0231.02-1.15%341,149
Jan 19, 202631.1031.6331.1031.3831.38-0.88%151,064
Jan 16, 202632.6132.7331.4731.6631.66-3.62%396,667
Jan 15, 202632.5833.2232.3032.8532.850.21%428,316
Jan 14, 202632.9133.2232.7132.7832.781.86%461,189
Jan 13, 202631.6432.8831.4732.1832.181.26%673,565
Jan 12, 202630.2132.1330.1631.7831.7810.50%781,924
Jan 9, 202629.2029.2028.4828.7628.76-3.49%382,187
Jan 8, 202628.3529.8827.9929.8029.804.89%671,746
Jan 7, 202628.7028.7228.2928.4128.41-2.24%604,803
Jan 6, 202629.8329.9729.0329.0629.06-3.29%347,937
Jan 5, 202630.2230.2729.5230.0530.050.47%297,883
Jan 2, 202629.5730.3629.4929.9129.913.96%600,720
Dec 30, 202529.2929.4228.7728.7728.77-2.61%144,463
Dec 29, 202529.6029.6029.3129.5429.54-2.86%200,218
Dec 26, 202529.8630.4129.7130.4130.412.08%160,723
Dec 23, 202530.1530.1629.5729.7929.79-0.63%105,584
Dec 22, 202529.6630.3229.5729.9829.980.27%176,115
Dec 19, 202529.3029.9029.3029.9029.903.21%223,846
Dec 18, 202529.2629.4628.9728.9728.970.10%163,853
Dec 17, 202529.5329.7028.9128.9428.94-0.58%168,741
Dec 16, 202528.8029.3228.6929.1129.110.45%288,958
Dec 15, 202529.5529.6828.9428.9828.98-2.78%225,218
Dec 12, 202530.3330.5629.7729.8129.81-1.91%395,636
Dec 11, 202530.5030.5029.7530.3930.39-2.00%239,207
Dec 10, 202530.4631.8030.4631.0131.011.91%632,930
Dec 9, 202530.2030.4330.0830.4330.43-0.29%159,625
Dec 8, 202530.7030.7530.3330.5230.52-0.52%318,369
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