Mercado fechado

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
9.141,00-259,50 (-2,76%)
No fechamento: 04:55PM ART
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
13 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
12 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
11 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
10 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
07 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
06 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
05 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
04 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
03 de jun. de 20249.347,009.347,009.347,009.347,009.347,00-
31 de mai. de 20249.347,009.347,009.347,009.347,009.347,00-
30 de mai. de 20249.347,009.347,009.347,009.347,009.347,00-
29 de mai. de 20249.347,009.347,009.347,009.347,009.347,00-
28 de mai. de 20249.347,009.347,009.347,009.347,009.347,00-
27 de mai. de 20249.347,009.347,009.347,009.347,009.347,00-
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
04 de abr. de 20240.19 Dividendo
03 de abr. de 20247.456,507.456,507.243,007.316,007.315,813.893
27 de mar. de 20247.389,007.492,007.325,507.371,007.370,814.847
26 de mar. de 20247.200,007.336,507.134,007.239,007.238,815.768
25 de mar. de 20247.200,007.631,507.200,007.229,007.228,814.233
22 de mar. de 20247.399,507.399,507.220,007.247,507.247,314.048
21 de mar. de 20247.684,007.688,007.404,007.410,507.410,318.068
20 de mar. de 20247.500,007.713,507.496,007.688,507.688,308.523
19 de mar. de 20247.375,007.487,007.258,507.429,007.428,817.392
18 de mar. de 20247.420,007.540,507.420,007.488,507.488,313.389
15 de mar. de 20247.150,007.420,007.150,007.389,007.388,8110.458
14 de mar. de 20247.258,007.258,007.069,507.144,007.143,8113.166
13 de mar. de 20247.530,007.760,507.349,007.376,007.375,8118.763
12 de mar. de 20246.790,007.530,006.790,007.347,507.347,3119.128
11 de mar. de 20246.650,007.004,506.650,006.684,506.684,3317.437
08 de mar. de 20246.199,506.515,006.121,506.504,006.503,837.001
07 de mar. de 20246.395,006.395,006.056,506.184,006.183,849.717
06 de mar. de 20245.880,006.613,505.880,006.364,006.363,8359.656
05 de mar. de 20245.835,005.835,005.580,505.600,005.599,8521.176
04 de mar. de 20246.354,006.354,005.746,005.802,005.801,8519.419
01 de mar. de 20246.279,006.354,005.996,006.293,506.293,343.507
29 de fev. de 20246.280,006.280,006.010,006.047,506.047,3413.345
28 de fev. de 20246.574,006.574,006.090,506.164,006.163,8466.852
27 de fev. de 20246.520,506.700,006.487,506.564,506.564,333.984
26 de fev. de 20246.500,006.800,006.450,006.469,006.468,833.417
23 de fev. de 20246.600,006.701,006.457,006.656,506.656,337.797
22 de fev. de 20246.627,006.982,506.435,006.588,006.587,836.799
21 de fev. de 20246.667,006.787,506.614,506.627,006.626,838.617
20 de fev. de 20247.009,507.150,006.470,006.596,006.595,8323.902
19 de fev. de 20246.788,007.105,506.600,007.009,507.009,322.132
16 de fev. de 20247.000,007.180,506.700,006.790,006.789,8214.394
15 de fev. de 20246.697,007.132,006.583,006.834,506.834,3238.598
14 de fev. de 20246.893,507.100,006.697,506.799,506.799,325.592
09 de fev. de 20246.880,507.000,006.812,006.893,506.893,3210.137
08 de fev. de 20247.307,007.307,006.920,006.940,506.940,3211.990
07 de fev. de 20247.400,007.450,007.180,007.287,507.287,3124.719
06 de fev. de 20247.401,507.676,507.401,507.517,007.516,8020.486
05 de fev. de 20247.021,007.322,506.979,007.249,007.248,819.425
02 de fev. de 20247.176,007.297,506.985,007.013,007.012,8210.320
01 de fev. de 20247.000,007.196,506.911,007.176,007.175,8118.690
31 de jan. de 20247.270,007.270,006.975,007.078,507.078,3216.784
30 de jan. de 20247.390,007.390,007.090,007.216,507.216,315.930
29 de jan. de 20247.300,007.515,007.277,007.313,007.312,816.177
26 de jan. de 20247.700,007.700,007.300,507.386,007.385,815.275
25 de jan. de 20248.000,008.000,007.592,507.663,007.662,803.974
24 de jan. de 20247.600,007.734,507.482,507.705,007.704,8015.291
23 de jan. de 202414.925,0015.268,0014.422,0014.830,0014.829,6110.000
22 de jan. de 202414.560,0014.560,0013.765,0014.214,5014.214,1312.777
19 de jan. de 202414.150,0014.615,0013.785,5014.599,5014.599,1226.622
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...