JD.BA - JD.com, Inc.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 20238.900,008.964,008.699,008.786,008.786,003.757
01 de jun. de 20238.275,508.739,508.275,508.582,008.582,007.123
31 de mai. de 20237.820,008.167,007.692,008.019,508.019,506.375
30 de mai. de 20238.085,508.085,507.711,007.822,007.822,007.229
29 de mai. de 20238.100,008.400,007.670,008.400,008.400,00812
24 de mai. de 20238.458,008.458,008.265,008.337,008.337,004.099
23 de mai. de 20238.779,508.795,508.612,508.664,508.664,503.206
22 de mai. de 20239.007,509.007,508.828,008.885,508.885,505.878
19 de mai. de 20238.812,508.812,508.603,008.627,008.627,003.490
18 de mai. de 20238.820,008.908,508.672,508.856,508.856,503.847
17 de mai. de 20238.947,509.070,008.888,009.031,509.031,502.225
16 de mai. de 20238.899,009.240,008.818,509.171,009.171,004.127
15 de mai. de 20238.424,008.967,008.407,508.897,508.897,506.251
12 de mai. de 20238.256,508.282,008.137,508.243,008.243,004.149
11 de mai. de 20238.305,508.620,008.285,508.531,508.531,508.684
10 de mai. de 20238.100,008.100,007.789,507.910,007.910,002.787
09 de mai. de 20238.052,508.070,007.977,008.063,508.063,502.393
08 de mai. de 20238.165,508.245,508.032,508.228,008.228,004.580
05 de mai. de 20238.050,008.202,507.987,008.165,508.165,502.482
04 de mai. de 20238.004,008.100,007.997,008.046,508.046,502.231
03 de mai. de 20237.888,007.950,507.739,507.767,507.767,50788
02 de mai. de 20238.100,008.100,007.737,007.855,507.855,502.203
28 de abr. de 20237.980,008.150,007.980,008.125,008.125,001.719
27 de abr. de 20238.064,008.064,007.861,007.953,507.953,502.101
26 de abr. de 20237.977,008.064,507.790,508.042,508.042,502.456
25 de abr. de 20237.884,008.142,007.858,007.870,507.870,505.280
24 de abr. de 20237.983,008.043,007.637,508.018,008.018,004.718
21 de abr. de 20237.865,008.092,007.656,008.083,008.083,002.396
20 de abr. de 20237.922,007.927,507.772,007.868,007.868,004.703
19 de abr. de 20237.986,008.086,507.825,507.974,507.974,504.696
18 de abr. de 20237.786,508.064,007.756,508.032,508.032,503.588
17 de abr. de 20237.607,007.839,507.607,007.805,507.805,503.761
14 de abr. de 20237.552,507.557,007.376,007.440,507.440,504.735
13 de abr. de 20237.462,507.555,507.445,007.545,507.545,504.993
12 de abr. de 20237.660,507.669,507.363,007.377,007.377,009.283
11 de abr. de 20238.131,008.194,507.985,007.996,007.996,001.667
10 de abr. de 20238.040,008.101,007.959,508.056,008.056,001.438
05 de abr. de 20238.251,008.332,008.217,508.269,508.269,501.254
05 de abr. de 20230.31 Dividendo
04 de abr. de 20238.536,508.536,508.346,008.438,508.438,198.832
03 de abr. de 20238.777,508.781,008.546,008.619,508.619,182.686
31 de mar. de 20238.905,509.022,008.835,008.914,508.914,173.560
30 de mar. de 20238.670,009.060,508.670,008.942,508.942,176.774
29 de mar. de 20238.123,008.234,508.073,008.156,008.155,704.281
28 de mar. de 20238.000,008.175,007.951,008.128,508.128,202.016
27 de mar. de 20237.700,007.840,007.696,507.813,007.812,71947
23 de mar. de 20237.960,008.088,507.744,007.820,507.820,211.417
22 de mar. de 20237.914,507.914,507.630,507.667,507.667,221.682
21 de mar. de 20237.880,007.939,007.756,007.922,007.921,711.475
20 de mar. de 20237.828,007.959,507.750,007.862,007.861,71799
17 de mar. de 20237.938,007.938,007.799,007.830,507.830,211.892
16 de mar. de 20237.840,008.031,007.828,007.980,507.980,21936
15 de mar. de 20237.900,007.900,007.705,007.814,007.813,711.548
14 de mar. de 20237.870,008.013,507.870,007.954,007.953,71625
13 de mar. de 20237.960,008.050,007.850,007.969,007.968,711.479
10 de mar. de 20238.000,008.108,507.800,007.974,007.973,712.734
09 de mar. de 20238.680,008.696,508.005,508.005,508.005,2122.541
08 de mar. de 20238.635,008.940,008.493,008.930,008.929,675.658
07 de mar. de 20238.940,008.960,508.658,008.750,008.749,681.982
06 de mar. de 20238.930,009.096,008.800,008.950,008.949,67939
03 de mar. de 20238.808,508.990,508.800,008.850,008.849,67934
02 de mar. de 20238.445,008.771,508.373,008.750,508.750,18797
01 de mar. de 20238.561,008.561,008.303,508.415,008.414,692.231
28 de fev. de 20238.200,008.238,008.067,008.155,008.154,70523
27 de fev. de 20238.300,008.446,008.140,008.159,508.159,202.267
24 de fev. de 20238.599,008.599,008.160,508.231,008.230,70933
23 de fev. de 20239.000,009.000,008.472,008.552,008.551,691.988
22 de fev. de 20239.000,009.000,008.491,008.579,508.579,181.918
17 de fev. de 20239.938,0010.057,009.698,009.787,009.786,64241
16 de fev. de 20239.978,0010.133,009.876,5010.012,5010.012,13647
15 de fev. de 20239.602,509.636,509.408,509.627,509.627,15223
14 de fev. de 20239.732,009.732,009.569,009.631,009.630,651.606
13 de fev. de 20239.800,009.916,009.669,009.689,009.688,64544
10 de fev. de 202310.093,5010.093,509.627,509.627,509.627,15373
09 de fev. de 202310.398,0010.398,0010.171,0010.228,0010.227,62462
08 de fev. de 202310.392,5010.396,0010.084,5010.108,0010.107,633.917
07 de fev. de 202310.417,5010.513,5010.295,5010.330,0010.329,62179
06 de fev. de 202310.416,5010.441,5010.200,0010.382,5010.382,12545
03 de fev. de 202310.731,0010.747,0010.504,0010.504,0010.503,611.546
02 de fev. de 202311.005,0011.005,0010.650,0010.784,0010.783,602.334
01 de fev. de 202311.200,0011.401,0010.875,5011.040,0011.039,59122
31 de jan. de 202310.990,0011.196,0010.968,0011.033,0011.032,59571
30 de jan. de 202311.150,0011.298,0011.039,5011.039,5011.039,09499
27 de jan. de 202312.000,0012.000,0011.701,0011.776,0011.775,57130
26 de jan. de 202311.456,0011.652,0011.360,0011.613,0011.612,57234
25 de jan. de 202311.090,0011.243,5011.004,5011.212,5011.212,09485
24 de jan. de 202310.989,5011.110,0010.963,5010.963,5010.963,1082
23 de jan. de 202310.965,5011.175,5010.965,5011.100,0011.099,59370
20 de jan. de 202311.027,5011.128,0010.850,0010.920,0010.919,60287
19 de jan. de 202310.300,0010.676,0010.300,0010.668,0010.667,61933
18 de jan. de 202310.950,0010.950,0010.216,0010.387,0010.386,62494
17 de jan. de 202311.232,5011.232,5010.740,0010.852,0010.851,60439
16 de jan. de 202311.100,0011.500,0011.100,0011.100,0011.099,597
13 de jan. de 202311.048,5011.390,0010.948,0011.088,0011.087,59282
12 de jan. de 202310.739,5010.874,0010.670,0010.874,0010.873,60152
11 de jan. de 202310.472,0010.613,5010.348,0010.585,0010.584,611.074
10 de jan. de 202310.667,5010.754,0010.600,0010.613,0010.612,6198
09 de jan. de 202311.356,0011.356,0010.505,0010.587,0010.586,61193
06 de jan. de 202310.972,5011.009,0010.701,0010.920,0010.919,601.232
05 de jan. de 202311.600,0011.600,0010.962,0011.255,5011.255,09169
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...