Mercado fechado

JD.com, Inc. (JDCMF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
13,450,00 (0,00%)
No fechamento: 04:00PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 202413,4513,4513,4513,4513,451.500
24 de jul. de 202413,5313,5313,5313,5313,5350.000
23 de jul. de 202413,5313,5313,5313,5313,53-
22 de jul. de 202413,5313,5313,5313,5313,53-
19 de jul. de 202413,5313,5313,5313,5313,53-
18 de jul. de 202413,5313,5313,5313,5313,53-
17 de jul. de 202414,0014,0013,5313,5313,53700
16 de jul. de 202413,5413,5413,5413,5413,54-
15 de jul. de 202413,5413,5413,5413,5413,541.800
12 de jul. de 202413,3513,3513,3513,3513,35-
11 de jul. de 202413,3513,3513,3513,3513,35700
10 de jul. de 202413,3513,3513,3513,3513,3526.800
09 de jul. de 202413,0913,6413,0913,6413,648.900
08 de jul. de 202413,3013,3013,3013,3013,30-
05 de jul. de 202413,1613,3013,1613,3013,305.200
03 de jul. de 202412,4012,4012,4012,4012,40-
02 de jul. de 202412,4012,4012,4012,4012,405.000
01 de jul. de 202412,9212,9212,9212,9212,92300
28 de jun. de 202413,3113,3113,3113,3113,311.280.600
27 de jun. de 202413,0013,0013,0013,0013,00700
26 de jun. de 202413,9913,9913,9913,9913,99-
25 de jun. de 202413,9913,9913,9913,9913,99200
24 de jun. de 202414,4614,4614,4614,4614,46-
21 de jun. de 202414,4614,4614,4614,4614,46-
20 de jun. de 202414,4614,4614,4614,4614,46-
18 de jun. de 202414,4614,4614,4614,4614,46-
17 de jun. de 202414,4614,4614,4614,4614,46-
14 de jun. de 202414,9614,9614,4614,4614,463.000
13 de jun. de 202414,8114,8114,8114,8114,81100.000
12 de jun. de 202414,8114,8114,8114,8114,81100
11 de jun. de 202414,8114,8114,8114,8114,81200
10 de jun. de 202414,8214,8214,8214,8214,82100
07 de jun. de 202415,0015,0015,0015,0015,00-
06 de jun. de 202414,9915,0014,9815,0015,004.500
05 de jun. de 202414,9214,9214,9214,9214,92-
04 de jun. de 202414,9214,9214,9214,9214,92170.000
03 de jun. de 202414,9214,9214,9214,9214,92300
31 de mai. de 202414,8514,8514,8514,8514,85138.400
30 de mai. de 202414,7715,1214,7715,1215,1299.800
29 de mai. de 202415,2015,2015,2015,2015,20-
28 de mai. de 202415,2015,2015,2015,2015,20100
24 de mai. de 202415,2015,2015,2015,2015,20300
23 de mai. de 202416,2216,2216,2216,2216,22180.000
22 de mai. de 202416,2216,2216,2216,2216,22100
21 de mai. de 202417,6917,6917,6917,6917,69-
20 de mai. de 202417,6917,6917,6917,6917,69500
17 de mai. de 202417,6217,6917,5617,6917,69154.800
16 de mai. de 202417,9817,9816,9817,1017,101.300
15 de mai. de 202416,6516,6516,6516,6516,65400
14 de mai. de 202417,0217,0216,8116,8116,81109.500
13 de mai. de 202417,0917,0917,0017,0017,0061.000
10 de mai. de 202416,0016,0016,0016,0016,00-
09 de mai. de 202416,0016,0016,0016,0016,0082.400
08 de mai. de 202416,0016,0016,0016,0016,00-
07 de mai. de 202416,0016,0016,0016,0016,00360.700
06 de mai. de 202415,8816,0615,8816,0616,062.400
03 de mai. de 202416,3116,3116,3116,3116,31161.000
02 de mai. de 202414,9216,3514,9216,3516,3546.800
01 de mai. de 202414,9014,9014,9014,9014,90600
30 de abr. de 202414,9014,9014,9014,9014,90110.100
29 de abr. de 202414,9014,9014,9014,9014,90-
26 de abr. de 202414,9014,9014,9014,9014,90200
25 de abr. de 202414,1114,1114,1114,1114,11300.700
24 de abr. de 202414,1014,1014,1014,1014,102.000
23 de abr. de 202414,1114,1114,1114,1114,11100
22 de abr. de 202413,1513,3313,0013,2913,29242.400
19 de abr. de 202412,3212,3212,3212,3212,32205.100
18 de abr. de 202412,3212,3212,3212,3212,32300
17 de abr. de 202412,3212,3212,3212,3212,32-
16 de abr. de 202412,3212,3212,3212,3212,32400
15 de abr. de 202412,6112,6112,6112,6112,61-
12 de abr. de 202412,7812,7812,6112,6112,61300.500
11 de abr. de 202413,3213,3213,3213,3213,32-
10 de abr. de 202413,3213,3213,3213,3213,32-
09 de abr. de 202413,3213,3213,3213,3213,32200
08 de abr. de 202414,2014,2014,2014,2014,20-
05 de abr. de 202414,2014,2014,2014,2014,20-
04 de abr. de 202414,2014,2014,2014,2014,20400
03 de abr. de 202414,2014,2014,2014,2014,20-
02 de abr. de 202414,2014,2014,2014,2014,20300
01 de abr. de 202414,1014,1014,1014,1014,10400
28 de mar. de 202414,0914,0914,0914,0914,09500
27 de mar. de 202413,4313,5813,4313,5513,5586.800
26 de mar. de 202413,3113,3113,3113,3113,31168.200
25 de mar. de 202413,6013,6013,3113,3113,3185.900
22 de mar. de 202413,5513,5513,5513,5513,5532.100
21 de mar. de 202413,5513,5513,5513,5513,55225.800
20 de mar. de 202413,5513,5513,5513,5513,55200.500
19 de mar. de 202413,9713,9713,9713,9713,97234.500
18 de mar. de 202413,9213,9713,9213,9713,97145.000
15 de mar. de 202413,7213,9813,4313,7013,70224.500
14 de mar. de 202413,0913,2813,0913,2813,281.200
13 de mar. de 202414,0714,2014,0714,2014,2016.500
12 de mar. de 202413,8513,8513,5913,5913,591.400
11 de mar. de 202413,0013,1013,0013,0313,0376.400
08 de mar. de 202412,3212,4711,3712,4712,4719.200
07 de mar. de 202412,5012,5012,4912,4912,4935.600
06 de mar. de 202412,0512,6512,0212,4712,4734.900
05 de mar. de 202410,2610,2610,2610,2610,26400
04 de mar. de 202411,3211,3211,3211,3211,32100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...