Mercado fechará em 5 h 45 min

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
8.040,00-160,00 (-1,95%)
A partir de 04:57PM ART. Mercado aberto.
Período:
10 de set. de 2023 - 10 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de set. de 20248.190,008.190,007.980,008.040,008.040,0025.520
06 de set. de 20248.380,008.420,008.160,008.200,008.200,0011.766
05 de set. de 20248.650,008.690,008.370,008.400,008.400,0044.403
04 de set. de 20248.750,008.830,008.650,008.690,008.690,0027.281
03 de set. de 20248.840,008.840,008.670,008.740,008.740,0023.724
02 de set. de 20248.700,008.850,008.560,008.800,008.800,003.477
30 de ago. de 20248.630,008.780,008.610,008.740,008.740,0016.708
29 de ago. de 20248.450,008.600,008.450,008.490,008.490,0039.031
28 de ago. de 20248.530,008.580,008.330,008.380,008.380,0031.077
27 de ago. de 20248.500,008.670,008.500,008.570,008.570,0021.682
26 de ago. de 20248.550,008.550,008.200,008.370,008.370,0062.928
23 de ago. de 20248.610,008.720,008.580,008.670,008.670,0020.928
22 de ago. de 20248.630,008.710,008.460,008.580,008.580,0029.260
21 de ago. de 20248.500,008.740,008.450,008.730,008.730,0081.799
20 de ago. de 20249.280,009.280,008.990,009.150,009.150,0015.453
19 de ago. de 20249.600,009.670,009.430,009.500,009.500,003.467
16 de ago. de 20249.200,009.440,009.010,009.420,009.420,0017.221
15 de ago. de 20248.430,008.750,008.430,008.640,008.640,0036.815
14 de ago. de 20248.280,008.280,008.050,008.210,008.210,0016.994
13 de ago. de 20248.410,008.410,008.250,008.300,008.300,006.235
12 de ago. de 20248.380,008.500,008.330,008.390,008.390,001.697
09 de ago. de 20248.510,008.510,008.100,008.380,008.380,004.059
08 de ago. de 20248.490,008.620,008.490,008.510,008.510,004.978
07 de ago. de 20248.600,008.600,008.320,008.390,008.390,002.667
06 de ago. de 20248.510,008.540,008.340,008.500,008.500,003.532
05 de ago. de 20248.160,008.400,008.040,008.370,008.370,0022.866
02 de ago. de 20248.220,008.330,008.080,008.300,008.300,006.874
01 de ago. de 20248.280,008.450,008.200,008.230,008.230,0012.843
31 de jul. de 20248.350,008.510,008.270,008.500,008.500,00223
30 de jul. de 20248.500,008.510,008.290,008.340,008.340,005.547
29 de jul. de 20248.760,008.760,008.550,008.600,008.600,007.704
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...