Mercado abrirá em 5 h 32 min

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
9.327,50+640,00 (+7,37%)
No fechamento: 05:54PM ART
Período:
01 de dez. de 2021 - 01 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 20228.990,009.485,508.990,009.327,509.327,502.232
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
09 de set. de 20228.582,508.590,008.550,008.570,508.570,50294
08 de set. de 20228.497,508.516,508.471,008.471,008.471,00187
07 de set. de 20228.396,008.480,508.380,008.464,508.464,50929
06 de set. de 20228.453,008.500,008.423,508.423,508.423,50583
05 de set. de 20229.168,509.278,509.168,009.277,009.277,009
01 de set. de 20229.231,009.231,009.136,509.168,509.168,50385
31 de ago. de 20229.545,009.545,009.273,009.393,509.393,502.297
30 de ago. de 20229.000,009.128,508.948,009.073,009.073,001.072
29 de ago. de 20229.579,009.579,009.152,009.170,009.170,00258
26 de ago. de 20229.785,009.785,009.369,009.369,009.369,001.456
25 de ago. de 20229.530,009.920,009.530,009.612,509.612,502.149
24 de ago. de 20228.821,009.247,008.821,008.872,008.872,001.526
23 de ago. de 20228.373,008.651,008.369,008.581,008.581,00975
22 de ago. de 20228.443,008.464,008.264,508.280,508.280,501.264
19 de ago. de 20228.137,008.339,508.137,008.273,508.273,50164
18 de ago. de 20227.850,008.120,007.830,008.120,008.120,00223
17 de ago. de 20228.015,008.060,007.943,508.060,008.060,00651
16 de ago. de 20228.188,508.240,008.080,508.085,508.085,50233
12 de ago. de 20228.115,008.202,507.945,008.200,008.200,00581
11 de ago. de 20228.300,008.365,008.115,008.138,008.138,00854
10 de ago. de 20227.968,008.088,007.876,007.999,507.999,504.175
09 de ago. de 20228.324,508.336,508.230,008.230,008.230,001.457
08 de ago. de 20228.588,008.588,008.239,508.366,508.366,50211
05 de ago. de 20229.140,009.140,008.823,008.823,008.823,0056
04 de ago. de 20229.200,009.356,009.000,009.307,509.307,50164
03 de ago. de 20228.630,008.877,008.627,008.831,008.831,004.140
02 de ago. de 20228.233,508.704,008.233,508.640,508.640,501.052
01 de ago. de 20228.521,508.521,507.946,008.245,008.245,001.377
29 de jul. de 20229.052,009.140,008.525,008.621,008.621,00135
28 de jul. de 202210.146,0010.146,009.440,009.759,009.759,00633
27 de jul. de 202210.446,0010.591,5010.446,0010.591,5010.591,50262
26 de jul. de 202210.558,5010.580,0010.432,0010.481,0010.481,00799
25 de jul. de 202210.123,0010.390,0010.077,0010.324,0010.324,00546
22 de jul. de 202210.664,0010.664,009.980,0010.020,0010.020,00161
21 de jul. de 202210.189,0010.809,5010.189,0010.699,5010.699,501.412
20 de jul. de 20229.720,009.800,509.657,009.800,509.800,501.511
19 de jul. de 20229.493,009.714,009.493,009.714,009.714,001.053
18 de jul. de 20229.552,509.563,009.433,009.445,509.445,50133
15 de jul. de 20228.811,009.080,008.736,509.049,009.049,00691
14 de jul. de 20228.960,009.102,008.960,009.065,009.065,0097
13 de jul. de 20228.925,009.115,008.909,509.016,509.016,50869
12 de jul. de 20228.811,509.100,008.740,008.740,008.740,002.579
11 de jul. de 20229.100,009.100,008.640,008.940,008.940,00243
08 de jul. de 20229.119,509.353,509.096,009.349,009.349,00116
07 de jul. de 20228.894,009.375,008.841,009.375,009.375,0044
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...