Mercado fechará em 2 h 24 min

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
10.676,00-106,00 (-0,98%)
A partir de 01:00PM ART. Mercado aberto.
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202310.731,0010.747,0010.639,5010.676,0010.676,001.292
02 de fev. de 202311.005,0011.005,0010.650,0010.784,0010.784,002.334
01 de fev. de 202311.200,0011.401,0010.875,5011.040,0011.040,00122
31 de jan. de 202310.990,0011.196,0010.968,0011.033,0011.033,00571
30 de jan. de 202311.150,0011.298,0011.039,5011.039,5011.039,50499
27 de jan. de 202312.000,0012.000,0011.701,0011.776,0011.776,00130
26 de jan. de 202311.456,0011.652,0011.360,0011.613,0011.613,00234
25 de jan. de 202311.090,0011.243,5011.004,5011.212,5011.212,50485
24 de jan. de 202310.989,5011.110,0010.963,5010.963,5010.963,5082
23 de jan. de 202310.965,5011.175,5010.965,5011.100,0011.100,00370
20 de jan. de 202311.027,5011.128,0010.850,0010.920,0010.920,00287
19 de jan. de 202310.300,0010.676,0010.300,0010.668,0010.668,00933
18 de jan. de 202310.950,0010.950,0010.216,0010.387,0010.387,00494
17 de jan. de 202311.232,5011.232,5010.740,0010.852,0010.852,00439
16 de jan. de 202311.100,0011.500,0011.100,0011.100,0011.100,007
13 de jan. de 202311.048,5011.390,0010.948,0011.088,0011.088,00282
12 de jan. de 202310.739,5010.874,0010.670,0010.874,0010.874,00152
11 de jan. de 202310.472,0010.613,5010.348,0010.585,0010.585,001.074
10 de jan. de 202310.667,5010.754,0010.600,0010.613,0010.613,0098
09 de jan. de 202311.356,0011.356,0010.505,0010.587,0010.587,00193
06 de jan. de 202310.972,5011.009,0010.701,0010.920,0010.920,001.232
05 de jan. de 202311.600,0011.600,0010.962,0011.255,5011.255,50169
04 de jan. de 202310.633,5011.397,5010.506,0011.257,0011.257,001.269
03 de jan. de 20239.650,5010.067,509.650,509.884,009.884,001.163
02 de jan. de 20239.200,009.200,009.200,009.200,009.200,002
30 de dez. de 20229.335,509.335,509.335,509.335,509.335,501
29 de dez. de 202210.000,0010.000,009.700,009.773,009.773,0078
28 de dez. de 20229.690,009.787,009.669,009.700,009.700,0067
27 de dez. de 20229.600,0010.120,009.600,009.950,009.950,00124
26 de dez. de 20229.402,009.402,008.932,008.935,008.935,007
23 de dez. de 20229.815,009.815,009.500,009.500,009.500,00122
22 de dez. de 20229.938,009.938,009.606,009.606,009.606,001.610
21 de dez. de 20229.512,509.754,009.512,509.754,009.754,00298
20 de dez. de 20229.346,509.380,509.251,509.336,009.336,0053
19 de dez. de 20229.585,509.601,009.485,509.581,509.581,5046
16 de dez. de 20229.627,009.628,009.435,509.436,009.436,0087
15 de dez. de 20229.712,509.712,509.384,009.489,009.489,00615
14 de dez. de 20229.673,009.829,509.633,509.720,009.720,00656
13 de dez. de 20229.557,0010.040,009.519,009.519,009.519,003.057
12 de dez. de 20229.904,009.998,009.544,009.616,509.616,50683
07 de dez. de 202210.030,5010.030,509.855,009.930,009.930,00445
06 de dez. de 202210.058,5010.340,009.922,5010.334,0010.334,001.999
05 de dez. de 20229.910,0010.027,009.600,009.744,009.744,002.702
02 de dez. de 20229.350,009.687,509.000,009.656,009.656,003.321
01 de dez. de 20229.327,509.327,508.970,009.090,009.090,001.916
30 de nov. de 20228.990,009.485,508.990,009.350,009.350,002.231
29 de nov. de 20228.702,008.757,508.595,008.705,008.705,001.592
28 de nov. de 20228.060,508.320,008.060,008.067,008.067,00270
25 de nov. de 20228.210,008.500,008.056,008.500,008.500,0090
24 de nov. de 20228.121,008.360,008.121,008.360,008.360,0044
23 de nov. de 20228.700,008.700,008.492,508.571,508.571,5060
22 de nov. de 20228.500,008.580,008.274,508.505,508.505,501.460
18 de nov. de 20229.929,509.929,509.244,009.286,009.286,003.955
17 de nov. de 20228.649,009.661,508.649,009.656,509.656,501.024
16 de nov. de 20228.690,008.700,008.557,008.647,508.647,501.037
15 de nov. de 20228.500,008.690,008.402,008.664,508.664,505.284
14 de nov. de 20227.980,008.062,007.785,507.898,007.898,002.914
11 de nov. de 20227.625,007.997,007.519,507.526,007.526,001.458
10 de nov. de 20226.800,007.150,006.800,007.125,007.125,003.527
09 de nov. de 20226.588,006.626,506.496,006.534,506.534,501.795
08 de nov. de 20226.833,006.879,506.769,006.865,006.865,00169
07 de nov. de 20226.996,506.996,506.689,006.785,006.785,003.177
04 de nov. de 20226.675,006.839,506.607,506.743,506.743,504.980
03 de nov. de 20225.977,506.287,005.977,506.199,006.199,00803
02 de nov. de 20225.821,006.190,005.821,006.030,506.030,509.618
01 de nov. de 20226.050,006.050,005.821,005.821,005.821,001.366
31 de out. de 20225.778,005.853,005.699,505.735,505.735,501.402
28 de out. de 20225.743,505.835,005.651,005.805,005.805,007.414
27 de out. de 20226.075,006.190,006.048,006.094,006.094,00865
26 de out. de 20225.970,506.488,505.970,506.284,006.284,003.811
25 de out. de 20225.755,005.790,505.696,005.784,005.784,00326
24 de out. de 20225.249,005.598,505.067,505.583,005.583,0013.865
21 de out. de 20226.300,006.398,006.249,506.380,006.380,001.152
20 de out. de 20226.533,006.585,006.375,506.385,006.385,002.978
19 de out. de 20226.460,006.460,006.180,006.244,006.244,00289
18 de out. de 20226.865,006.865,006.775,006.775,006.775,0015
17 de out. de 20226.967,006.987,506.819,506.861,006.861,00348
14 de out. de 20226.747,006.827,006.612,006.612,506.612,50239
13 de out. de 20226.842,507.140,506.839,007.098,507.098,501.619
12 de out. de 20227.030,007.197,007.030,007.163,507.163,5093
11 de out. de 20227.149,507.260,507.057,007.087,007.087,002.143
06 de out. de 20228.100,008.115,507.935,507.952,007.952,00668
05 de out. de 20228.198,508.292,508.181,008.292,508.292,502.508
04 de out. de 20227.976,008.142,007.976,008.093,008.093,001.235
03 de out. de 20227.547,007.675,007.541,007.665,007.665,00179
30 de set. de 20227.738,007.888,007.665,507.865,507.865,50815
29 de set. de 20227.825,507.887,007.751,507.855,007.855,001.889
28 de set. de 20227.915,008.153,007.915,008.150,008.150,00982
27 de set. de 20228.325,008.325,007.982,508.075,508.075,50369
26 de set. de 20228.460,508.460,508.257,508.305,508.305,501.317
23 de set. de 20228.330,008.394,008.134,008.188,508.188,50525
22 de set. de 20228.246,508.430,008.246,508.415,008.415,001.930
21 de set. de 20228.306,508.425,008.202,508.285,008.285,001.892
20 de set. de 20228.683,008.709,008.570,008.599,508.599,502.188
19 de set. de 20228.461,008.633,008.461,008.619,508.619,50635
16 de set. de 20228.410,008.465,008.315,008.315,008.315,001.862
15 de set. de 20228.210,508.587,008.210,508.587,008.587,002.996
14 de set. de 20228.032,008.132,508.032,008.132,508.132,501.473
13 de set. de 20228.249,008.286,008.057,508.083,508.083,5079
12 de set. de 20228.512,008.688,508.512,008.655,008.655,00730
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...