Mercado abrirá em 48 mins

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
6.702,00-45,00 (-0,67%)
No fechamento: 04:55PM ART
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
18 de jan. de 202415.040,0015.040,0014.075,0014.140,5014.140,137.877
17 de jan. de 202413.900,0015.040,0013.525,5014.379,0014.378,638.436
16 de jan. de 202414.345,0014.547,5013.823,0014.295,5014.295,137.235
15 de jan. de 202414.211,0014.750,0013.750,0014.343,0014.342,63962
12 de jan. de 202414.712,0014.990,0013.800,0014.211,0014.210,6310.703
11 de jan. de 202415.050,0015.489,5014.155,0014.530,0014.529,624.268
10 de jan. de 202415.300,0015.579,0014.860,0015.034,5015.034,1110.130
09 de jan. de 202415.584,0015.600,0015.100,5015.255,0015.254,6024.172
08 de jan. de 202415.120,0015.647,0014.300,0015.584,0015.583,595.998
05 de jan. de 202414.930,0015.319,5014.253,5015.186,0015.185,618.911
04 de jan. de 202414.491,5014.930,0014.233,0014.828,5014.828,113.289
03 de jan. de 202413.568,5014.491,5013.305,0014.358,5014.358,136.017
02 de jan. de 202413.850,0013.850,0013.242,0013.568,5013.568,1511.047
29 de dez. de 202313.442,0014.132,0013.442,0014.049,0014.048,637.530
28 de dez. de 202312.230,0013.542,5012.230,0013.442,5013.442,156.528
27 de dez. de 202312.346,5012.480,0012.046,0012.123,5012.123,184.024
26 de dez. de 202312.490,0013.190,0012.300,0012.346,5012.346,182.058
22 de dez. de 202313.100,0013.156,0012.872,0012.962,5012.962,161.827
21 de dez. de 202312.600,0013.230,0012.600,0013.177,0013.176,6613.668
20 de dez. de 202313.078,0013.078,0012.490,0012.506,5012.506,1712.971
19 de dez. de 202312.680,0013.199,5012.550,0013.139,0013.138,6614.435
18 de dez. de 202313.800,0014.238,0012.520,0012.646,0012.645,6726.519
15 de dez. de 202313.401,0014.513,0013.401,0013.729,0013.728,643.087
14 de dez. de 202312.830,0013.325,0012.513,5013.220,0013.219,663.746
13 de dez. de 202312.988,0013.698,0011.710,0012.687,5012.687,175.492
12 de dez. de 202313.000,0013.139,5012.640,0012.892,5012.892,1711.292
11 de dez. de 202313.000,0013.200,0012.350,0012.885,0012.884,674.508
07 de dez. de 202312.999,0013.553,5012.561,0013.299,0013.298,652.198
06 de dez. de 202312.100,0012.561,0011.700,0012.554,0012.553,672.909
05 de dez. de 202311.710,0012.003,5011.184,0011.902,5011.902,191.679
04 de dez. de 202312.017,5012.434,5011.400,5011.646,5011.646,201.485
01 de dez. de 202311.450,0012.325,5011.255,0012.211,5012.211,181.895
30 de nov. de 202311.190,5011.580,5010.834,0011.400,0011.399,703.520
29 de nov. de 202311.502,0011.646,0011.026,0011.190,5011.190,211.980
28 de nov. de 202312.370,0012.370,0011.102,0011.900,0011.899,691.442
27 de nov. de 202313.290,0013.290,0011.750,0012.347,5012.347,182.958
24 de nov. de 202313.400,0013.940,0012.977,5013.293,5013.293,152.237
23 de nov. de 202313.160,0013.650,0013.160,0013.397,5013.397,15857
22 de nov. de 202312.820,0013.659,0012.310,0013.100,0013.099,666.266
21 de nov. de 202312.820,0012.820,0011.600,0012.380,0012.379,683.176
17 de nov. de 202312.201,0012.690,0011.693,0012.077,0012.076,694.722
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...