Mercado abrirá em 3 hs

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
11.701,00+314,00 (+2,76%)
No fechamento: 04:54PM ART
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202311.200,0011.715,0011.200,0011.701,0011.701,004.932
27 de set. de 202311.236,5011.450,5011.157,0011.387,0011.387,003.326
26 de set. de 202311.143,0011.367,0011.087,5011.248,5011.248,501.600
25 de set. de 202311.208,0011.341,5011.120,0011.327,5011.327,506.149
22 de set. de 202311.557,0011.557,0011.395,0011.438,0011.438,001.049
21 de set. de 202311.108,0011.315,5011.054,5011.178,0011.178,002.402
20 de set. de 202311.302,0011.392,0011.249,0011.264,0011.264,001.055
19 de set. de 202311.406,5011.406,5011.198,0011.299,5011.299,501.320
18 de set. de 202311.439,0011.443,0011.335,5011.433,0011.433,002.178
15 de set. de 202311.692,5011.775,5011.573,5011.648,5011.648,5011.299
14 de set. de 202311.777,0011.814,5011.709,5011.782,5011.782,502.860
13 de set. de 202311.800,0011.888,0011.661,0011.782,0011.782,004.813
12 de set. de 202311.601,0011.780,0011.601,0011.754,5011.754,503.339
11 de set. de 202311.782,5011.782,5011.575,0011.726,5011.726,501.552
08 de set. de 202311.952,0012.012,0011.814,0011.936,5011.936,503.365
07 de set. de 202312.352,0012.352,0011.950,0011.973,0011.973,005.908
06 de set. de 202313.055,5013.065,5012.875,0012.901,0012.901,009.786
05 de set. de 202313.012,0013.067,0012.624,5013.038,0013.038,003.515
04 de set. de 202313.279,0013.504,5012.566,0013.370,0013.370,00926
01 de set. de 202313.280,0013.584,0013.027,5013.092,5013.092,509.637
31 de ago. de 202313.400,0013.400,0012.876,0012.941,5012.941,506.866
30 de ago. de 202313.855,0013.855,0013.328,0013.587,5013.587,508.007
29 de ago. de 202313.610,0013.888,0013.600,0013.866,0013.866,005.942
28 de ago. de 202312.956,0013.370,0012.956,0013.288,0013.288,008.589
25 de ago. de 202312.517,0012.738,0012.411,0012.719,0012.719,003.262
24 de ago. de 202312.800,0012.800,0012.443,5012.597,5012.597,502.974
23 de ago. de 202312.604,0012.700,0012.570,0012.679,0012.679,003.502
22 de ago. de 202312.300,0012.425,5012.250,0012.414,0012.414,003.593
18 de ago. de 202312.336,0012.366,0012.086,5012.352,5012.352,505.707
17 de ago. de 202312.600,0012.965,0012.534,0012.956,0012.956,002.689
16 de ago. de 202312.060,0012.700,0012.026,0012.576,5012.576,509.785
15 de ago. de 202311.990,0012.648,0011.740,5012.626,5012.626,507.532
14 de ago. de 202311.656,0012.062,0011.568,0012.032,0012.032,007.560
11 de ago. de 202311.000,0011.086,5010.706,0010.964,0010.964,007.464
10 de ago. de 202311.796,0011.796,0011.449,0011.509,5011.509,503.686
09 de ago. de 202311.540,0011.540,0011.097,5011.184,0011.184,002.378
08 de ago. de 202311.300,0011.474,0011.300,0011.357,0011.357,002.645
07 de ago. de 202311.324,0011.647,5011.306,0011.622,5011.622,502.815
04 de ago. de 202311.490,0011.627,0011.396,0011.458,5011.458,503.983
03 de ago. de 202311.084,0011.487,5011.084,0011.427,5011.427,503.798
02 de ago. de 202311.056,0011.056,0010.745,0010.869,5010.869,503.366
01 de ago. de 202311.310,5011.408,0011.172,0011.228,5011.228,502.620
31 de jul. de 202311.131,0011.479,0011.131,0011.427,0011.427,003.707
28 de jul. de 202310.836,0011.122,0010.832,0011.087,5011.087,507.661
27 de jul. de 202310.496,0010.593,0010.278,0010.336,0010.336,007.682
26 de jul. de 202310.600,0010.657,0010.550,0010.576,5010.576,5010.167
25 de jul. de 202310.408,0010.564,0010.374,5010.448,0010.448,001.640
24 de jul. de 20239.811,0010.340,009.721,5010.250,5010.250,502.897
21 de jul. de 20239.897,009.986,009.786,009.879,009.879,001.291
20 de jul. de 20239.676,509.827,509.676,509.758,509.758,506.383
19 de jul. de 20239.690,509.782,009.628,009.640,009.640,002.444
18 de jul. de 20239.800,009.806,009.361,009.513,509.513,5013.189
17 de jul. de 202310.300,0010.300,0010.028,0010.085,0010.085,003.639
14 de jul. de 202310.098,0010.319,0010.028,5010.286,0010.286,004.652
13 de jul. de 20239.970,5010.364,009.970,5010.346,5010.346,505.375
12 de jul. de 20239.549,009.764,509.549,009.668,009.668,004.137
11 de jul. de 20239.700,009.700,009.109,009.276,509.276,502.670
10 de jul. de 20239.226,509.322,009.176,509.263,009.263,002.392
07 de jul. de 20239.180,009.311,009.004,509.256,509.256,502.608
06 de jul. de 20238.990,008.990,008.715,008.779,008.779,003.003
05 de jul. de 20239.220,009.220,008.890,508.990,008.990,003.166
04 de jul. de 20239.200,009.559,509.100,009.253,509.253,501.083
03 de jul. de 20238.823,509.139,008.823,509.028,009.028,001.501
30 de jun. de 20238.625,008.782,008.625,008.755,008.755,002.716
29 de jun. de 20238.631,008.720,008.560,508.611,508.611,504.237
28 de jun. de 20238.854,508.854,508.716,008.792,008.792,004.270
27 de jun. de 20238.750,509.154,008.750,509.114,509.114,501.157
26 de jun. de 20239.400,009.400,008.883,008.916,008.916,003.557
23 de jun. de 20239.289,009.289,008.890,009.041,009.041,005.447
22 de jun. de 20239.266,009.391,009.209,009.355,509.355,502.851
21 de jun. de 20239.350,009.367,509.171,509.266,009.266,005.893
16 de jun. de 202310.253,5010.253,509.971,5010.086,5010.086,505.562
15 de jun. de 20239.850,0010.148,009.850,0010.110,0010.110,002.287
14 de jun. de 20239.663,509.750,009.570,509.700,009.700,003.466
13 de jun. de 20239.554,509.673,009.459,509.511,009.511,002.862
12 de jun. de 20239.249,509.360,009.163,509.176,509.176,503.231
09 de jun. de 20239.245,509.273,009.081,509.126,009.126,003.928
08 de jun. de 20239.225,009.403,509.224,009.309,009.309,003.148
07 de jun. de 20239.301,009.301,009.027,009.144,509.144,503.094
06 de jun. de 20239.105,009.348,008.865,509.304,509.304,505.830
05 de jun. de 20238.752,509.031,508.628,509.016,509.016,502.409
02 de jun. de 20238.900,008.964,008.699,008.786,008.786,003.757
01 de jun. de 20238.275,508.739,508.275,508.582,008.582,007.123
31 de mai. de 20237.820,008.167,007.692,008.019,508.019,506.375
30 de mai. de 20238.085,508.085,507.711,007.822,007.822,007.229
29 de mai. de 20238.100,008.400,007.670,008.400,008.400,00812
24 de mai. de 20238.458,008.458,008.265,008.337,008.337,004.099
23 de mai. de 20238.779,508.795,508.612,508.664,508.664,503.206
22 de mai. de 20239.007,509.007,508.828,008.885,508.885,505.878
19 de mai. de 20238.812,508.812,508.603,008.627,008.627,003.490
18 de mai. de 20238.820,008.908,508.672,508.856,508.856,503.847
17 de mai. de 20238.947,509.070,008.888,009.031,509.031,502.225
16 de mai. de 20238.899,009.240,008.818,509.171,009.171,004.127
15 de mai. de 20238.424,008.967,008.407,508.897,508.897,506.251
12 de mai. de 20238.256,508.282,008.137,508.243,008.243,004.149
11 de mai. de 20238.305,508.620,008.285,508.531,508.531,508.684
10 de mai. de 20238.100,008.100,007.789,507.910,007.910,002.787
09 de mai. de 20238.052,508.070,007.977,008.063,508.063,502.393
08 de mai. de 20238.165,508.245,508.032,508.228,008.228,004.580
05 de mai. de 20238.050,008.202,507.987,008.165,508.165,502.482
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...