Mercado fechado

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
8.273,50+153,50 (+1,89%)
No fechamento: 04:20PM ART
Período:
20 de ago. de 2021 - 20 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
06 de jul. de 20228.793,008.793,008.269,508.680,508.680,50233
05 de jul. de 20228.845,009.023,508.642,508.867,008.867,0073
04 de jul. de 20228.700,008.853,008.275,008.603,508.603,50125
01 de jul. de 20228.201,008.376,508.170,508.329,008.329,0050
30 de jun. de 20228.000,008.157,008.000,008.131,508.131,5064
29 de jun. de 20228.088,508.140,008.015,508.104,508.104,5085
28 de jun. de 20228.100,008.217,507.846,508.087,508.087,50319
27 de jun. de 20227.999,008.100,007.766,508.011,508.011,50406
24 de jun. de 20227.700,007.700,007.438,507.618,007.618,0069
23 de jun. de 20227.510,007.510,007.190,007.362,007.362,0047
22 de jun. de 20227.310,507.497,507.239,507.313,007.313,00259
21 de jun. de 20227.530,007.700,007.530,007.670,007.670,00112
16 de jun. de 20227.353,007.531,507.308,007.503,507.503,50312
15 de jun. de 20227.550,007.701,507.525,007.679,007.679,001.445
14 de jun. de 20227.104,007.575,007.104,007.500,007.500,00124
13 de jun. de 20226.840,007.020,006.830,006.989,006.989,00118
10 de jun. de 20226.900,007.020,006.844,007.010,007.010,00470
09 de jun. de 20226.750,006.755,006.470,006.749,506.749,50307
08 de jun. de 20226.770,007.050,006.770,007.026,007.026,00343
07 de jun. de 20226.420,006.506,006.420,006.504,006.504,0049
06 de jun. de 20226.343,006.370,006.300,006.370,006.370,00118
03 de jun. de 20225.870,005.941,005.870,005.931,505.931,5082
02 de jun. de 20226.018,006.107,506.018,006.082,006.082,00255
01 de jun. de 20225.801,505.801,505.801,505.801,505.801,5015
31 de mai. de 20225.990,006.055,005.922,505.922,505.922,5063
30 de mai. de 20225.810,005.820,005.810,005.820,005.820,002
27 de mai. de 20225.635,005.635,005.635,005.635,005.635,002
26 de mai. de 20225.600,005.700,005.600,005.686,505.686,5081
24 de mai. de 20225.263,505.325,005.249,505.309,005.309,00279
23 de mai. de 20225.520,005.625,005.520,005.621,005.621,0063
20 de mai. de 20225.695,005.700,005.450,005.477,505.477,5047
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...