Mercado fechado

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
12.211,50+757,50 (+6,61%)
No fechamento: 04:55PM ART
Período:
01 de dez. de 2022 - 01 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202311.450,0012.325,5011.255,0012.211,5012.211,501.895
30 de nov. de 202311.190,5011.580,5010.834,0011.400,0011.400,003.520
29 de nov. de 202311.502,0011.646,0011.026,0011.190,5011.190,501.980
28 de nov. de 202312.370,0012.370,0011.102,0011.900,0011.900,001.442
27 de nov. de 202313.290,0013.290,0011.750,0012.347,5012.347,502.958
24 de nov. de 202313.400,0013.940,0012.977,5013.293,5013.293,502.237
23 de nov. de 202313.160,0013.650,0013.160,0013.397,5013.397,50857
22 de nov. de 202312.820,0013.659,0012.310,0013.100,0013.100,006.266
21 de nov. de 202312.820,0012.820,0011.600,0012.380,0012.380,003.176
17 de nov. de 202312.201,0012.690,0011.693,0012.077,0012.077,004.722
16 de nov. de 202312.000,0012.299,0011.900,0012.170,5012.170,503.466
15 de nov. de 202312.180,0012.830,0012.180,0012.618,0012.618,007.180
14 de nov. de 202311.300,0011.979,0011.300,0011.614,0011.614,004.095
13 de nov. de 202311.345,5011.650,0011.275,0011.332,5011.332,502.223
10 de nov. de 202311.192,0011.513,0010.630,0011.345,5011.345,501.388
09 de nov. de 202311.897,0011.897,0010.900,0011.188,5011.188,502.302
08 de nov. de 202311.410,0011.506,5011.148,0011.165,5011.165,501.037
07 de nov. de 202311.675,0012.448,0011.364,5011.506,5011.506,501.992
03 de nov. de 202311.523,0012.000,0011.523,0011.820,0011.820,001.342
02 de nov. de 202311.200,0011.517,5011.200,0011.412,0011.412,00687
01 de nov. de 202311.018,0011.192,0010.635,0011.191,5011.191,501.509
31 de out. de 202310.998,0010.998,0010.625,5010.875,5010.875,5049
30 de out. de 202311.100,0011.292,0010.840,0011.089,0011.089,003.331
27 de out. de 202311.645,0011.645,0010.744,0011.053,5011.053,501.657
26 de out. de 202311.201,0011.700,0010.710,0011.645,0011.645,002.568
25 de out. de 202311.199,0011.298,0010.310,0011.200,0011.200,002.863
24 de out. de 202311.900,0012.386,0010.839,0011.199,5011.199,501.727
23 de out. de 202312.250,0012.359,0011.165,5011.890,5011.890,501.631
20 de out. de 202312.000,0012.778,0011.824,5012.281,5012.281,504.135
19 de out. de 202312.195,0012.281,5011.781,0011.932,5011.932,503.279
18 de out. de 202312.700,0012.850,0012.264,5012.299,5012.299,503.949
17 de out. de 202312.895,0013.378,0012.500,0012.950,0012.950,005.410
12 de out. de 202314.290,0014.290,0012.884,0013.264,5013.264,5013.599
11 de out. de 202314.694,0014.701,5013.719,5014.088,5014.088,501.709
10 de out. de 202313.517,5014.898,0013.517,5014.494,0014.494,002.220
09 de out. de 202312.800,0013.156,5012.633,5012.937,0012.937,002.607
06 de out. de 202312.780,0013.678,5012.694,0012.763,5012.763,501.231
05 de out. de 202312.200,0013.331,5012.200,0012.839,5012.839,501.128
04 de out. de 202312.398,5012.860,0012.255,0012.782,5012.782,501.621
03 de out. de 202311.939,0012.434,0011.760,0012.258,5012.258,501.752
02 de out. de 202311.984,0012.172,0011.947,0012.052,0012.052,001.036
29 de set. de 202311.705,0012.168,0011.705,0011.984,5011.984,502.668
28 de set. de 202311.200,0011.715,0011.200,0011.701,0011.701,004.932
27 de set. de 202311.236,5011.450,5011.157,0011.387,0011.387,003.326
26 de set. de 202311.143,0011.367,0011.087,5011.248,5011.248,501.600
25 de set. de 202311.208,0011.341,5011.120,0011.327,5011.327,506.149
22 de set. de 202311.557,0011.557,0011.395,0011.438,0011.438,001.049
21 de set. de 202311.108,0011.315,5011.054,5011.178,0011.178,002.402
20 de set. de 202311.302,0011.392,0011.249,0011.264,0011.264,001.055
19 de set. de 202311.406,5011.406,5011.198,0011.299,5011.299,501.320
18 de set. de 202311.439,0011.443,0011.335,5011.433,0011.433,002.178
15 de set. de 202311.692,5011.775,5011.573,5011.648,5011.648,5011.299
14 de set. de 202311.777,0011.814,5011.709,5011.782,5011.782,502.860
13 de set. de 202311.800,0011.888,0011.661,0011.782,0011.782,004.813
12 de set. de 202311.601,0011.780,0011.601,0011.754,5011.754,503.339
11 de set. de 202311.782,5011.782,5011.575,0011.726,5011.726,501.552
08 de set. de 202311.952,0012.012,0011.814,0011.936,5011.936,503.365
07 de set. de 202312.352,0012.352,0011.950,0011.973,0011.973,005.908
06 de set. de 202313.055,5013.065,5012.875,0012.901,0012.901,009.786
05 de set. de 202313.012,0013.067,0012.624,5013.038,0013.038,003.515
04 de set. de 202313.279,0013.504,5012.566,0013.370,0013.370,00926
01 de set. de 202313.280,0013.584,0013.027,5013.092,5013.092,509.637
31 de ago. de 202313.400,0013.400,0012.876,0012.941,5012.941,506.866
30 de ago. de 202313.855,0013.855,0013.328,0013.587,5013.587,508.007
29 de ago. de 202313.610,0013.888,0013.600,0013.866,0013.866,005.942
28 de ago. de 202312.956,0013.370,0012.956,0013.288,0013.288,008.589
25 de ago. de 202312.517,0012.738,0012.411,0012.719,0012.719,003.262
24 de ago. de 202312.800,0012.800,0012.443,5012.597,5012.597,502.974
23 de ago. de 202312.604,0012.700,0012.570,0012.679,0012.679,003.502
22 de ago. de 202312.300,0012.425,5012.250,0012.414,0012.414,003.593
18 de ago. de 202312.336,0012.366,0012.086,5012.352,5012.352,505.707
17 de ago. de 202312.600,0012.965,0012.534,0012.956,0012.956,002.689
16 de ago. de 202312.060,0012.700,0012.026,0012.576,5012.576,509.785
15 de ago. de 202311.990,0012.648,0011.740,5012.626,5012.626,507.532
14 de ago. de 202311.656,0012.062,0011.568,0012.032,0012.032,007.560
11 de ago. de 202311.000,0011.086,5010.706,0010.964,0010.964,007.464
10 de ago. de 202311.796,0011.796,0011.449,0011.509,5011.509,503.686
09 de ago. de 202311.540,0011.540,0011.097,5011.184,0011.184,002.378
08 de ago. de 202311.300,0011.474,0011.300,0011.357,0011.357,002.645
07 de ago. de 202311.324,0011.647,5011.306,0011.622,5011.622,502.815
04 de ago. de 202311.490,0011.627,0011.396,0011.458,5011.458,503.983
03 de ago. de 202311.084,0011.487,5011.084,0011.427,5011.427,503.798
02 de ago. de 202311.056,0011.056,0010.745,0010.869,5010.869,503.366
01 de ago. de 202311.310,5011.408,0011.172,0011.228,5011.228,502.620
31 de jul. de 202311.131,0011.479,0011.131,0011.427,0011.427,003.707
28 de jul. de 202310.836,0011.122,0010.832,0011.087,5011.087,507.661
27 de jul. de 202310.496,0010.593,0010.278,0010.336,0010.336,007.682
26 de jul. de 202310.600,0010.657,0010.550,0010.576,5010.576,5010.167
25 de jul. de 202310.408,0010.564,0010.374,5010.448,0010.448,001.640
24 de jul. de 20239.811,0010.340,009.721,5010.250,5010.250,502.897
21 de jul. de 20239.897,009.986,009.786,009.879,009.879,001.291
20 de jul. de 20239.676,509.827,509.676,509.758,509.758,506.383
19 de jul. de 20239.690,509.782,009.628,009.640,009.640,002.444
18 de jul. de 20239.800,009.806,009.361,009.513,509.513,5013.189
17 de jul. de 202310.300,0010.300,0010.028,0010.085,0010.085,003.639
14 de jul. de 202310.098,0010.319,0010.028,5010.286,0010.286,004.652
13 de jul. de 20239.970,5010.364,009.970,5010.346,5010.346,505.375
12 de jul. de 20239.549,009.764,509.549,009.668,009.668,004.137
11 de jul. de 20239.700,009.700,009.109,009.276,509.276,502.670
10 de jul. de 20239.226,509.322,009.176,509.263,009.263,002.392
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...