Mercado fechará em 2 h 38 min

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
7.950,50+283,00 (+3,69%)
A partir de 01:59PM ART. Mercado aberto.
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 20237.960,008.088,507.924,507.950,507.950,50797
22 de mar. de 20237.914,507.914,507.630,507.667,507.667,501.682
21 de mar. de 20237.880,007.939,007.756,007.922,007.922,001.475
20 de mar. de 20237.828,007.959,507.750,007.862,007.862,00799
17 de mar. de 20237.938,007.938,007.799,007.830,507.830,501.892
16 de mar. de 20237.840,008.031,007.828,007.980,507.980,50936
15 de mar. de 20237.900,007.900,007.705,007.814,007.814,001.548
14 de mar. de 20237.870,008.013,507.870,007.954,007.954,00625
13 de mar. de 20237.960,008.050,007.850,007.969,007.969,001.479
10 de mar. de 20238.000,008.108,507.800,007.974,007.974,002.734
09 de mar. de 20238.680,008.696,508.005,508.005,508.005,5022.541
08 de mar. de 20238.635,008.940,008.493,008.930,008.930,005.658
07 de mar. de 20238.940,008.960,508.658,008.750,008.750,001.982
06 de mar. de 20238.930,009.096,008.800,008.950,008.950,00939
03 de mar. de 20238.808,508.990,508.800,008.850,008.850,00934
02 de mar. de 20238.445,008.771,508.373,008.750,508.750,50797
01 de mar. de 20238.561,008.561,008.303,508.415,008.415,002.231
28 de fev. de 20238.200,008.238,008.067,008.155,008.155,00523
27 de fev. de 20238.300,008.446,008.140,008.159,508.159,502.267
24 de fev. de 20238.599,008.599,008.160,508.231,008.231,00933
23 de fev. de 20239.000,009.000,008.472,008.552,008.552,001.988
22 de fev. de 20239.000,009.000,008.491,008.579,508.579,501.918
17 de fev. de 20239.938,0010.057,009.698,009.787,009.787,00241
16 de fev. de 20239.978,0010.133,009.876,5010.012,5010.012,50647
15 de fev. de 20239.602,509.636,509.408,509.627,509.627,50223
14 de fev. de 20239.732,009.732,009.569,009.631,009.631,001.606
13 de fev. de 20239.800,009.916,009.669,009.689,009.689,00544
10 de fev. de 202310.093,5010.093,509.627,509.627,509.627,50373
09 de fev. de 202310.398,0010.398,0010.171,0010.228,0010.228,00462
08 de fev. de 202310.392,5010.396,0010.084,5010.108,0010.108,003.917
07 de fev. de 202310.417,5010.513,5010.295,5010.330,0010.330,00179
06 de fev. de 202310.416,5010.441,5010.200,0010.382,5010.382,50545
03 de fev. de 202310.731,0010.747,0010.504,0010.504,0010.504,001.546
02 de fev. de 202311.005,0011.005,0010.650,0010.784,0010.784,002.334
01 de fev. de 202311.200,0011.401,0010.875,5011.040,0011.040,00122
31 de jan. de 202310.990,0011.196,0010.968,0011.033,0011.033,00571
30 de jan. de 202311.150,0011.298,0011.039,5011.039,5011.039,50499
27 de jan. de 202312.000,0012.000,0011.701,0011.776,0011.776,00130
26 de jan. de 202311.456,0011.652,0011.360,0011.613,0011.613,00234
25 de jan. de 202311.090,0011.243,5011.004,5011.212,5011.212,50485
24 de jan. de 202310.989,5011.110,0010.963,5010.963,5010.963,5082
23 de jan. de 202310.965,5011.175,5010.965,5011.100,0011.100,00370
20 de jan. de 202311.027,5011.128,0010.850,0010.920,0010.920,00287
19 de jan. de 202310.300,0010.676,0010.300,0010.668,0010.668,00933
18 de jan. de 202310.950,0010.950,0010.216,0010.387,0010.387,00494
17 de jan. de 202311.232,5011.232,5010.740,0010.852,0010.852,00439
16 de jan. de 202311.100,0011.500,0011.100,0011.100,0011.100,007
13 de jan. de 202311.048,5011.390,0010.948,0011.088,0011.088,00282
12 de jan. de 202310.739,5010.874,0010.670,0010.874,0010.874,00152
11 de jan. de 202310.472,0010.613,5010.348,0010.585,0010.585,001.074
10 de jan. de 202310.667,5010.754,0010.600,0010.613,0010.613,0098
09 de jan. de 202311.356,0011.356,0010.505,0010.587,0010.587,00193
06 de jan. de 202310.972,5011.009,0010.701,0010.920,0010.920,001.232
05 de jan. de 202311.600,0011.600,0010.962,0011.255,5011.255,50169
04 de jan. de 202310.633,5011.397,5010.506,0011.257,0011.257,001.269
03 de jan. de 20239.650,5010.067,509.650,509.884,009.884,001.163
02 de jan. de 20239.200,009.200,009.200,009.200,009.200,002
30 de dez. de 20229.335,509.335,509.335,509.335,509.335,501
29 de dez. de 202210.000,0010.000,009.700,009.773,009.773,0078
28 de dez. de 20229.690,009.787,009.669,009.700,009.700,0067
27 de dez. de 20229.600,0010.120,009.600,009.950,009.950,00124
26 de dez. de 20229.402,009.402,008.932,008.935,008.935,007
23 de dez. de 20229.815,009.815,009.500,009.500,009.500,00122
22 de dez. de 20229.938,009.938,009.606,009.606,009.606,001.610
21 de dez. de 20229.512,509.754,009.512,509.754,009.754,00298
20 de dez. de 20229.346,509.380,509.251,509.336,009.336,0053
19 de dez. de 20229.585,509.601,009.485,509.581,509.581,5046
16 de dez. de 20229.627,009.628,009.435,509.436,009.436,0087
15 de dez. de 20229.712,509.712,509.384,009.489,009.489,00615
14 de dez. de 20229.673,009.829,509.633,509.720,009.720,00656
13 de dez. de 20229.557,0010.040,009.519,009.519,009.519,003.057
12 de dez. de 20229.904,009.998,009.544,009.616,509.616,50683
07 de dez. de 202210.030,5010.030,509.855,009.930,009.930,00445
06 de dez. de 202210.058,5010.340,009.922,5010.334,0010.334,001.999
05 de dez. de 20229.910,0010.027,009.600,009.744,009.744,002.702
02 de dez. de 20229.350,009.687,509.000,009.656,009.656,003.321
01 de dez. de 20229.327,509.327,508.970,009.090,009.090,001.916
30 de nov. de 20228.990,009.485,508.990,009.350,009.350,002.231
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...