Mercado abrirá em 8 h 56 min

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
5.549,50-53,62 (-0,96%)
No fechamento: 04:53PM ART
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARS
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de mai. de 20225.600,005.608,005.549,505.549,505.549,5082
19 de mai. de 20220.63 Dividendo
17 de mai. de 20225.550,005.677,505.480,005.677,505.676,87217
16 de mai. de 20225.455,505.578,005.435,005.480,005.479,3968
13 de mai. de 20225.120,005.444,005.120,005.444,005.443,40158
12 de mai. de 20225.131,505.169,005.012,005.012,005.011,4458
11 de mai. de 20225.161,505.188,005.160,005.165,505.164,9337
10 de mai. de 20225.401,505.401,505.300,005.378,005.377,4041
09 de mai. de 20225.700,005.700,005.035,505.297,005.296,411.139
06 de mai. de 20225.839,005.841,005.767,505.837,505.836,8566
05 de mai. de 20226.324,506.324,506.324,506.324,506.323,80-
04 de mai. de 20226.376,506.376,506.270,006.324,506.323,80162
03 de mai. de 20226.759,506.759,506.412,506.412,506.411,7967
02 de mai. de 20226.510,006.700,006.510,006.700,006.699,2634
29 de abr. de 20226.300,006.500,006.300,006.472,006.471,28842
28 de abr. de 20225.963,505.975,005.909,005.909,005.908,34107
27 de abr. de 20226.093,006.117,006.000,006.028,006.027,33358
26 de abr. de 20225.610,005.751,505.557,505.750,005.749,36204
25 de abr. de 20225.595,005.635,505.528,005.612,505.611,8880
22 de abr. de 20225.330,005.580,005.330,005.450,005.449,40268
21 de abr. de 20225.200,005.200,005.050,005.113,505.112,93127
20 de abr. de 20225.197,505.240,005.105,505.240,005.239,42563
19 de abr. de 20225.326,505.378,505.244,505.378,505.377,9093
18 de abr. de 20225.441,005.459,005.373,505.443,505.442,9081
13 de abr. de 20225.509,505.530,005.509,505.528,005.527,3911
12 de abr. de 20225.517,005.549,005.412,005.416,005.415,4081
11 de abr. de 20225.424,005.490,005.391,505.490,005.489,39287
08 de abr. de 20225.430,005.487,505.411,505.444,005.443,4024
07 de abr. de 20225.396,505.478,005.370,005.478,005.477,39196
06 de abr. de 20225.550,005.575,005.497,005.575,005.574,38513
05 de abr. de 20225.800,005.863,505.745,005.767,005.766,36297
04 de abr. de 20225.829,006.083,005.829,005.995,005.994,33122
01 de abr. de 20225.842,005.842,005.590,005.630,005.629,38648
31 de mar. de 20225.600,005.641,505.506,005.580,505.579,88233
30 de mar. de 20226.021,006.021,005.887,505.909,005.908,34101
29 de mar. de 20226.080,006.186,006.030,006.031,006.030,33123
28 de mar. de 20225.835,005.882,005.774,005.850,005.849,3532
25 de mar. de 20225.864,006.070,005.840,005.986,005.985,34319
23 de mar. de 20226.228,006.850,006.228,006.411,006.410,29355
22 de mar. de 20226.321,006.539,006.228,006.228,006.227,31203
21 de mar. de 20225.799,506.055,505.760,006.049,006.048,33291
18 de mar. de 20226.562,506.660,006.310,506.358,506.357,79334
17 de mar. de 20226.249,006.250,005.742,006.034,006.033,33341
16 de mar. de 20225.400,006.243,005.400,006.208,506.207,81757
15 de mar. de 20224.000,004.456,004.000,004.381,004.380,51425
14 de mar. de 20224.286,004.325,003.990,004.013,504.013,05588
11 de mar. de 20225.100,005.100,004.551,004.570,504.569,99457
10 de mar. de 20225.500,005.500,004.930,005.000,004.999,451.012
09 de mar. de 20225.980,006.043,505.980,006.036,006.035,3320
08 de mar. de 20226.000,006.000,005.742,505.874,005.873,35702
07 de mar. de 20226.424,506.424,506.082,006.106,006.105,32232
04 de mar. de 20226.539,006.539,006.375,506.449,006.448,28223
03 de mar. de 20227.122,507.122,506.812,006.812,006.811,2423
02 de mar. de 20227.255,507.255,507.134,507.210,007.209,2021
25 de fev. de 20227.166,007.200,007.138,507.200,007.199,2011
24 de fev. de 20227.050,007.050,006.789,507.049,507.048,72167
23 de fev. de 20227.115,507.115,507.115,507.115,507.114,711
22 de fev. de 20227.222,007.260,007.100,007.110,007.109,2136
21 de fev. de 20227.440,007.440,007.440,007.440,007.439,17-
18 de fev. de 20227.500,007.500,007.390,007.440,007.439,17112
17 de fev. de 20227.998,008.060,007.937,007.945,507.944,6289
16 de fev. de 20227.961,007.961,007.880,007.931,507.930,6243
15 de fev. de 20228.010,008.029,008.010,008.019,508.018,6131
14 de fev. de 20227.930,007.954,007.912,507.912,507.911,62119
11 de fev. de 20228.200,008.215,007.898,507.953,507.952,6279
10 de fev. de 20228.209,008.340,008.198,008.300,008.299,0830
09 de fev. de 20228.406,008.600,008.296,008.296,008.295,0897
08 de fev. de 20227.643,008.170,007.520,508.067,508.066,6069
07 de fev. de 20228.084,008.090,008.000,008.045,008.044,11174
04 de fev. de 20228.073,508.242,508.050,008.084,008.083,1038
03 de fev. de 20228.040,008.040,007.913,008.019,008.018,1195
02 de fev. de 20228.230,008.230,007.934,507.988,507.987,61223
01 de fev. de 20228.450,008.513,508.325,008.336,008.335,0879
31 de jan. de 20228.100,008.370,008.093,508.319,508.318,58153
28 de jan. de 20227.550,007.751,507.478,007.687,507.686,6560
27 de jan. de 20228.011,508.011,507.707,007.802,507.801,63130
26 de jan. de 20228.115,008.300,008.115,008.195,508.194,5953
25 de jan. de 20228.231,008.300,008.052,508.300,008.299,08137
24 de jan. de 20228.000,008.017,507.782,507.963,007.962,12153
21 de jan. de 20228.503,008.650,008.201,008.231,508.230,59203
20 de jan. de 20228.300,008.844,008.300,008.534,008.533,05636
19 de jan. de 20227.851,007.880,007.596,007.800,007.799,1367
18 de jan. de 20227.647,007.910,007.636,507.850,507.849,63510
17 de jan. de 20227.700,007.765,007.700,007.765,007.764,1443
14 de jan. de 20227.562,007.694,007.562,007.647,507.646,65178
13 de jan. de 20227.800,007.800,007.420,007.530,007.529,16635
12 de jan. de 20228.341,008.345,007.994,508.011,508.010,61516
11 de jan. de 20227.550,008.115,007.501,008.041,508.040,61650
10 de jan. de 20227.210,007.416,007.210,007.390,007.389,18385
07 de jan. de 20227.245,507.393,007.116,007.196,007.195,20668
06 de jan. de 20226.700,007.190,006.700,007.084,007.083,21834
05 de jan. de 20226.549,006.736,006.400,006.630,506.629,76484
04 de jan. de 20227.074,007.074,006.496,006.542,506.541,771.524
03 de jan. de 20226.979,507.044,506.880,007.019,007.018,22305
30 de dez. de 20216.849,007.233,006.849,007.189,507.188,70938
29 de dez. de 20216.650,006.650,006.570,006.611,006.610,27128
28 de dez. de 20216.720,006.720,006.499,006.585,506.584,77383
27 de dez. de 20217.000,007.000,006.723,506.730,006.729,25341
23 de dez. de 20217.195,507.195,506.949,007.084,007.083,211.904
22 de dez. de 20217.577,007.713,007.444,007.696,007.695,15310
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...