Mercado fechado

JD.com, Inc. (JD.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
8.231,50-302,50 (-3,54%)
No fechamento: 04:49PM ART
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARS
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 20228.503,008.650,008.201,008.231,508.231,50203
20 de jan. de 20228.300,008.844,008.300,008.534,008.534,00636
19 de jan. de 20227.851,007.880,007.596,007.800,007.800,0067
18 de jan. de 20227.647,007.910,007.636,507.850,507.850,50510
17 de jan. de 20227.700,007.765,007.700,007.765,007.765,0043
14 de jan. de 20227.562,007.694,007.562,007.647,507.647,50178
13 de jan. de 20227.800,007.800,007.420,007.530,007.530,00635
12 de jan. de 20228.341,008.345,007.994,508.011,508.011,50516
11 de jan. de 20227.550,008.115,007.501,008.041,508.041,50650
10 de jan. de 20227.210,007.416,007.210,007.390,007.390,00385
07 de jan. de 20227.245,507.393,007.116,007.196,007.196,00668
06 de jan. de 20226.700,007.190,006.700,007.084,007.084,00834
05 de jan. de 20226.549,006.736,006.400,006.630,506.630,50484
04 de jan. de 20227.074,007.074,006.496,006.542,506.542,501.524
03 de jan. de 20226.979,507.044,506.880,007.019,007.019,00305
30 de dez. de 20216.849,007.233,006.849,007.189,507.189,50938
29 de dez. de 20216.650,006.650,006.570,006.611,006.611,00128
28 de dez. de 20216.720,006.720,006.499,006.585,506.585,50383
27 de dez. de 20217.000,007.000,006.723,506.730,006.730,00341
23 de dez. de 20217.195,507.195,506.949,007.084,007.084,001.904
22 de dez. de 20217.577,007.713,007.444,007.696,007.696,00310
21 de dez. de 20217.230,007.669,007.230,007.636,007.636,0082
20 de dez. de 20217.097,007.151,006.970,007.036,507.036,5088
17 de dez. de 20217.251,507.370,007.195,007.363,007.363,00114
16 de dez. de 20217.500,007.500,007.295,007.348,007.348,0089
15 de dez. de 20217.828,507.828,507.094,007.315,007.315,00238
14 de dez. de 20217.752,007.944,507.752,007.813,007.813,0034
13 de dez. de 20218.250,008.302,007.963,007.980,007.980,00233
10 de dez. de 20218.555,008.555,008.280,008.364,008.364,00293
09 de dez. de 20218.526,008.730,508.398,008.436,008.436,00292
07 de dez. de 20218.410,508.674,008.410,008.526,508.526,50592
06 de dez. de 20218.297,508.410,008.214,508.339,508.339,50416
03 de dez. de 20218.670,008.790,008.100,008.474,508.474,501.147
02 de dez. de 20219.569,509.569,509.099,509.124,509.124,501.502
01 de dez. de 20219.243,509.404,009.201,009.396,509.396,50482
30 de nov. de 20219.200,009.273,508.983,509.039,009.039,001.615
29 de nov. de 20219.561,009.561,009.148,009.225,009.225,0093
26 de nov. de 20219.399,009.500,009.023,009.406,509.406,50332
25 de nov. de 20219.600,009.638,009.400,009.638,009.638,0038
24 de nov. de 20219.768,509.768,509.567,009.619,009.619,00113
23 de nov. de 20219.860,0010.010,009.503,009.601,009.601,00560
19 de nov. de 20219.360,009.900,009.360,009.846,009.846,00522
18 de nov. de 20219.060,009.490,008.850,009.338,509.338,502.168
17 de nov. de 20219.146,509.146,508.796,508.796,508.796,50264
16 de nov. de 20218.885,009.120,008.885,009.052,009.052,00314
15 de nov. de 20219.298,009.298,008.793,008.881,008.881,001.511
12 de nov. de 20219.240,009.307,509.100,009.298,009.298,00229
11 de nov. de 20218.501,009.075,008.501,008.954,508.954,50430
10 de nov. de 20218.305,008.419,508.300,008.301,508.301,50191
09 de nov. de 20218.311,508.564,008.160,008.215,508.215,50192
08 de nov. de 20218.440,008.457,008.166,008.327,508.327,50190
05 de nov. de 20218.582,008.770,008.380,008.449,008.449,00189
04 de nov. de 20218.737,008.777,508.647,508.669,008.669,00504
03 de nov. de 20218.800,008.800,008.610,008.731,508.731,50157
02 de nov. de 20218.845,008.845,008.664,508.788,508.788,5094
01 de nov. de 20218.425,008.843,008.425,008.839,508.839,50230
29 de out. de 20218.110,008.229,508.110,008.180,508.180,50705
28 de out. de 20218.040,508.320,008.040,508.320,008.320,0030
27 de out. de 20218.149,008.217,508.083,508.137,008.137,00191
26 de out. de 20218.348,508.360,508.108,508.198,008.198,00128
25 de out. de 20218.343,008.500,508.343,008.387,008.387,002.270
22 de out. de 20218.376,008.470,008.296,008.306,508.306,50229
21 de out. de 20218.359,508.359,508.211,508.301,008.301,00206
20 de out. de 20218.316,008.405,008.315,008.368,008.368,00540
19 de out. de 20218.125,508.340,008.125,508.328,008.328,00546
18 de out. de 20218.041,008.041,007.960,508.030,008.030,0056
15 de out. de 20217.759,507.957,507.759,507.929,007.929,00261
14 de out. de 20217.319,507.850,007.319,507.844,507.844,502.386
13 de out. de 20217.584,007.765,007.584,007.720,007.720,00308
12 de out. de 20217.400,507.622,007.400,507.510,007.510,00212
07 de out. de 20217.250,007.407,507.213,007.392,007.392,00390
06 de out. de 20216.828,006.969,006.828,006.925,006.925,0034
05 de out. de 20216.884,506.897,006.788,006.848,506.848,50113
04 de out. de 20216.680,006.697,506.605,006.659,006.659,00113
01 de out. de 20216.773,006.790,006.714,006.786,506.786,50100
30 de set. de 20217.100,007.100,006.940,006.940,506.940,50353
29 de set. de 20217.175,007.175,006.940,006.946,506.946,50400
28 de set. de 20217.214,007.354,007.148,007.311,007.311,00266
27 de set. de 20217.299,007.399,507.281,507.395,007.395,00230
24 de set. de 20217.005,007.128,007.000,007.088,507.088,50154
23 de set. de 20217.130,007.200,507.079,007.200,507.200,50197
22 de set. de 20217.000,007.169,006.848,007.149,507.149,5068
21 de set. de 20216.793,006.867,006.793,006.860,006.860,00146
20 de set. de 20216.837,506.875,006.650,006.806,006.806,00911
17 de set. de 20216.999,507.100,006.999,507.059,007.059,00855
16 de set. de 20216.817,006.963,506.774,506.935,006.935,00229
15 de set. de 20216.754,006.880,006.689,506.868,006.868,00386
14 de set. de 20217.190,007.190,006.922,506.978,006.978,00372
13 de set. de 20217.130,007.285,507.126,007.150,007.150,00362
10 de set. de 20217.373,507.561,007.292,507.372,007.372,00879
09 de set. de 20217.173,507.275,007.170,007.260,007.260,00248
08 de set. de 20217.300,007.400,007.173,007.250,507.250,50899
07 de set. de 20217.342,007.510,507.244,507.401,007.401,001.496
06 de set. de 20217.152,007.152,007.100,007.100,007.100,0064
03 de set. de 20217.127,007.127,006.996,007.069,007.069,00199
02 de set. de 20217.100,007.159,006.975,007.127,007.127,00691
01 de set. de 20217.000,007.206,006.983,007.144,007.144,00347
31 de ago. de 20216.808,006.989,006.808,006.928,506.928,50370
30 de ago. de 20216.500,006.739,006.500,006.727,006.727,004.064
27 de ago. de 20216.790,006.890,006.702,006.743,506.743,501.296
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...