Mercado fechado

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
8.760,000,00 (0,00%)
No fechamento: 04:58PM ART
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 20248.660,008.780,008.650,008.760,008.760,003.033
25 de jul. de 20248.730,009.200,008.730,008.760,008.760,0011.495
24 de jul. de 20248.700,008.750,008.530,008.600,008.600,005.703
23 de jul. de 20248.750,008.790,008.570,008.730,008.730,0015.784
22 de jul. de 20248.760,009.020,008.760,008.950,008.950,007.299
19 de jul. de 20248.790,008.790,008.620,008.750,008.750,004.991
18 de jul. de 20248.860,008.930,008.630,008.680,008.680,007.875
17 de jul. de 20248.700,008.900,008.700,008.770,008.770,005.783
16 de jul. de 20248.770,008.870,008.440,008.750,008.750,006.242
15 de jul. de 20249.900,009.900,008.700,008.710,008.710,0018.544
12 de jul. de 202410.300,0010.300,009.990,0010.100,0010.100,00120.408
11 de jul. de 20249.600,0010.175,009.600,0010.125,0010.125,0021.337
10 de jul. de 20249.250,009.350,009.180,009.300,009.300,0012.561
08 de jul. de 20249.329,009.329,009.130,009.197,009.197,0010.052
05 de jul. de 20249.500,009.500,009.074,509.358,009.358,0018.365
04 de jul. de 20249.431,009.660,009.431,009.596,509.596,501.584
03 de jul. de 20249.460,009.513,509.255,009.343,009.343,005.346
02 de jul. de 20249.079,009.405,009.070,009.334,509.334,5021.547
01 de jul. de 20248.998,509.143,008.823,009.098,509.098,508.749
28 de jun. de 20248.826,508.865,008.659,008.736,508.736,5016.747
27 de jun. de 20249.005,509.100,008.825,008.831,508.831,507.918
26 de jun. de 20249.035,009.243,008.971,009.242,009.242,004.879
25 de jun. de 20249.275,009.275,008.954,009.076,009.076,0013.624
24 de jun. de 20249.387,009.563,009.220,009.314,009.314,005.235
19 de jun. de 20249.233,009.590,009.000,009.368,509.368,50836
18 de jun. de 20249.144,009.499,509.051,009.232,009.232,002.880
14 de jun. de 20249.295,009.295,009.038,009.141,009.141,003.147
13 de jun. de 20249.626,009.789,509.238,009.400,509.400,502.870
12 de jun. de 20249.594,009.719,009.460,009.634,009.634,005.893
11 de jun. de 20249.693,009.710,509.500,009.594,009.594,004.700
10 de jun. de 20249.700,009.786,009.549,009.692,509.692,505.224
07 de jun. de 20249.691,509.777,509.530,509.651,509.651,504.980
06 de jun. de 20249.950,009.952,509.685,009.693,509.693,507.552
05 de jun. de 20249.870,0010.329,509.870,0010.001,0010.001,0011.517
04 de jun. de 20249.945,0010.132,509.688,509.848,509.848,505.719
03 de jun. de 20249.280,009.940,009.280,009.679,509.679,506.180
31 de mai. de 20249.170,009.316,008.993,009.287,509.287,507.843
30 de mai. de 20249.590,009.590,008.930,509.190,509.190,5016.491
29 de mai. de 20249.208,009.208,008.733,508.923,008.923,008.837
28 de mai. de 20249.573,509.573,509.105,009.253,509.253,5026.511
27 de mai. de 20249.690,009.999,008.969,509.562,509.562,502.474
24 de mai. de 20249.820,009.820,009.262,509.347,009.347,0040.959
23 de mai. de 202410.243,0010.353,009.702,009.801,509.801,5032.789
22 de mai. de 202410.045,0010.397,509.950,0010.244,0010.244,0012.593
21 de mai. de 20249.849,0010.044,009.490,509.988,009.988,0020.921
20 de mai. de 20249.800,009.954,509.413,009.937,009.937,0014.346
17 de mai. de 20249.425,009.852,509.425,009.766,509.766,504.074
16 de mai. de 20249.200,009.519,509.120,009.412,509.412,5050.573
15 de mai. de 20249.100,009.210,509.062,009.156,509.156,5013.585
14 de mai. de 20249.050,009.093,508.857,009.068,009.068,006.408
13 de mai. de 20248.822,009.280,008.822,009.088,509.088,5013.168
10 de mai. de 20249.099,509.099,508.663,008.680,008.680,005.066
09 de mai. de 20248.256,008.807,508.256,008.787,508.787,504.974
08 de mai. de 20248.900,008.900,008.570,008.586,008.586,007.121
07 de mai. de 20249.077,009.077,008.738,008.794,008.794,009.397
06 de mai. de 20249.300,009.300,008.975,009.070,509.070,5024.078
03 de mai. de 20249.001,009.215,009.001,009.197,509.197,507.969
02 de mai. de 20248.200,009.138,508.200,009.105,009.105,0031.615
30 de abr. de 20248.145,008.145,007.871,507.899,507.899,503.883
29 de abr. de 20248.210,008.216,508.056,008.151,508.151,508.410
26 de abr. de 20247.801,008.243,007.801,008.230,508.230,506.972
25 de abr. de 20247.427,007.745,507.427,007.719,007.719,003.649
24 de abr. de 20247.470,507.484,007.349,507.438,007.438,006.912
23 de abr. de 20247.195,007.341,507.195,007.269,007.269,004.007
22 de abr. de 20246.800,007.179,506.800,007.157,507.157,504.835
19 de abr. de 20246.651,006.849,006.595,506.828,506.828,503.626
18 de abr. de 20246.714,006.773,006.650,006.758,506.758,501.499
17 de abr. de 20246.750,006.822,006.677,006.702,006.702,001.150
16 de abr. de 20246.674,506.810,006.647,006.747,006.747,005.942
15 de abr. de 20246.737,006.908,006.734,506.791,006.791,004.329
12 de abr. de 20246.830,006.830,006.655,006.659,006.659,006.071
11 de abr. de 20247.045,007.095,006.997,507.085,507.085,50493
10 de abr. de 20247.000,007.000,006.867,006.946,006.946,003.325
09 de abr. de 20246.864,506.974,006.824,506.969,506.969,5014.097
08 de abr. de 20246.841,506.902,506.699,506.712,506.712,505.184
05 de abr. de 20246.880,506.927,006.662,006.814,006.814,005.444
04 de abr. de 20247.162,507.196,506.880,506.900,006.900,005.875
03 de abr. de 20247.456,507.456,507.243,007.316,007.316,003.893
27 de mar. de 20247.389,007.492,007.325,507.371,007.371,004.847
26 de mar. de 20247.200,007.336,507.134,007.239,007.239,005.768
25 de mar. de 20247.200,007.631,507.200,007.229,007.229,004.233
22 de mar. de 20247.399,507.399,507.220,007.247,507.247,504.048
21 de mar. de 20247.684,007.688,007.404,007.410,507.410,508.068
20 de mar. de 20247.500,007.713,507.496,007.688,507.688,508.523
19 de mar. de 20247.375,007.487,007.258,507.429,007.429,007.392
18 de mar. de 20247.420,007.540,507.420,007.488,507.488,503.389
15 de mar. de 20247.150,007.420,007.150,007.389,007.389,0010.458
14 de mar. de 20247.258,007.258,007.069,507.144,007.144,0013.166
13 de mar. de 20247.530,007.760,507.349,007.376,007.376,0018.763
12 de mar. de 20246.790,007.530,006.790,007.347,507.347,5019.128
11 de mar. de 20246.650,007.004,506.650,006.684,506.684,5017.437
08 de mar. de 20246.199,506.515,006.121,506.504,006.504,007.001
07 de mar. de 20246.395,006.395,006.056,506.184,006.184,009.717
06 de mar. de 20245.880,006.613,505.880,006.364,006.364,0059.656
05 de mar. de 20245.835,005.835,005.580,505.600,005.600,0021.176
04 de mar. de 20246.354,006.354,005.746,005.802,005.802,0019.419
01 de mar. de 20246.279,006.354,005.996,006.293,506.293,503.507
29 de fev. de 20246.280,006.280,006.010,006.047,506.047,5013.345
28 de fev. de 20246.574,006.574,006.090,506.164,006.164,0066.852
27 de fev. de 20246.520,506.700,006.487,506.564,506.564,503.984
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...