Mercado abrirá em 7 h 2 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
12,980,00 (0,00%)
No fechamento: 02:37PM EST
Período:
08 de dez. de 2022 - 08 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 202312,9812,9812,9812,9812,98-
06 de dez. de 202312,9812,9812,9812,9812,98-
05 de dez. de 202312,9812,9812,9812,9812,98300
04 de dez. de 202313,4013,4013,4013,4013,40100.100
01 de dez. de 202313,5313,5313,4713,4713,4730.500
30 de nov. de 202313,6613,6613,6613,6613,66210.400
29 de nov. de 202314,1214,1214,1214,1214,12210.000
28 de nov. de 202314,1214,1214,1214,1214,1280.000
27 de nov. de 202314,1214,1214,1214,1214,1260.100
24 de nov. de 202314,1214,1214,1214,1214,12-
22 de nov. de 202314,1214,1214,1214,1214,12100
21 de nov. de 202314,1214,1214,1214,1214,12-
20 de nov. de 202314,1214,1214,1214,1214,12-
17 de nov. de 202314,1214,1214,1214,1214,1280.000
16 de nov. de 202314,1214,1214,1214,1214,12200
15 de nov. de 202314,2914,4314,2914,3814,3840.700
14 de nov. de 202312,7812,7812,7812,7812,7880.100
13 de nov. de 202312,7812,7812,7812,7812,78100
10 de nov. de 202312,7812,7812,7812,7812,78-
09 de nov. de 202312,7812,7812,7812,7812,78110.800
08 de nov. de 202312,9012,9012,9012,9012,90200
07 de nov. de 202313,4613,4613,4613,4613,46-
06 de nov. de 202313,4613,4613,4613,4613,46259.300
03 de nov. de 202312,4112,4112,4112,4112,41-
02 de nov. de 202312,4112,4112,4112,4112,41100.300
01 de nov. de 202312,5812,5812,1112,4012,401.800
31 de out. de 202313,1313,1313,1313,1313,13-
30 de out. de 202313,1313,1313,1313,1313,1360.000
27 de out. de 202313,1313,1313,1313,1313,13160.000
26 de out. de 202313,0113,1312,9113,1313,13121.100
25 de out. de 202312,6412,6412,6412,6412,64120.300
24 de out. de 202312,5512,8812,5512,8812,881.772.700
23 de out. de 202312,4312,4312,4312,4312,431.462.800
20 de out. de 202312,1112,1112,1112,1112,111.690.000
19 de out. de 202312,9012,9012,9012,9012,90570.400
18 de out. de 202313,0513,0512,9012,9012,90104.300
17 de out. de 202313,2313,2313,2313,2313,23177.500
16 de out. de 202313,3113,8613,3113,8613,8661.400
13 de out. de 202313,8713,8713,8713,8713,87105.500
12 de out. de 202314,4814,4813,8713,8713,87198.500
11 de out. de 202314,0414,0414,0414,0414,04-
10 de out. de 202314,0414,0414,0414,0414,04-
09 de out. de 202314,0414,0414,0414,0414,04-
06 de out. de 202314,0414,0414,0414,0414,04-
05 de out. de 202314,0414,0414,0414,0414,046.400
04 de out. de 202314,0414,0414,0414,0414,04400
03 de out. de 202314,4714,4714,4714,4714,4710.100
02 de out. de 202314,4714,4714,4714,4714,4711.400
29 de set. de 202314,4714,4714,4714,4714,47-
28 de set. de 202314,4714,4714,4714,4714,47500
27 de set. de 202314,5114,5114,5114,5114,51190.000
26 de set. de 202314,5114,5114,5114,5114,51210.000
25 de set. de 202314,5114,5114,5114,5114,51-
22 de set. de 202314,5114,5114,5114,5114,51-
21 de set. de 202314,5114,5114,5114,5114,51220.200
20 de set. de 202315,1415,1415,1415,1415,141.000
19 de set. de 202314,8314,8314,8314,8314,8360.400
18 de set. de 202316,1216,1216,1216,1216,12-
15 de set. de 202315,3016,1215,3016,1216,12900
14 de set. de 202316,0316,0316,0316,0316,0340.300
13 de set. de 202315,5015,5015,5015,5015,50200
12 de set. de 202316,8916,8916,8916,8916,89-
11 de set. de 202316,8916,8916,8916,8916,89290.000
08 de set. de 202316,8916,8916,8916,8916,89-
07 de set. de 202316,8916,8916,8916,8916,8970.000
06 de set. de 202316,8916,8916,8916,8916,89300
05 de set. de 202317,1517,1517,1517,1517,15-
01 de set. de 202317,2417,2417,0017,1517,152.800
31 de ago. de 202316,8016,8016,8016,8016,80-
30 de ago. de 202316,8016,8016,8016,8016,80200
29 de ago. de 202316,2816,2816,2816,2816,28-
28 de ago. de 202316,7016,7016,2816,2816,2880.900
25 de ago. de 202316,7316,7316,7316,7316,73-
24 de ago. de 202316,7316,7316,7316,7316,73-
23 de ago. de 202316,7316,7316,7316,7316,73-
22 de ago. de 202316,7316,7316,7316,7316,73-
21 de ago. de 202316,7316,7316,7316,7316,73100
18 de ago. de 202316,5816,5816,5816,5816,58200
17 de ago. de 202318,0018,0018,0018,0018,00-
16 de ago. de 202318,0018,0018,0018,0018,00-
15 de ago. de 202318,0018,0018,0018,0018,00-
14 de ago. de 202318,0018,0018,0018,0018,00-
11 de ago. de 202318,0918,0918,0018,0018,00500
10 de ago. de 202318,5018,5018,5018,5018,50200
09 de ago. de 202319,3719,3718,7718,7718,77400
08 de ago. de 202319,3319,3418,5019,3419,34500
07 de ago. de 202319,6819,6819,6819,6819,68-
04 de ago. de 202320,4920,4919,6819,6819,681.300
03 de ago. de 202319,1019,1019,1019,1019,10100
02 de ago. de 202319,1019,1019,1019,1019,10300
01 de ago. de 202319,1019,1019,1019,1019,10100
31 de jul. de 202319,1019,1019,1019,1019,10100
28 de jul. de 202320,0020,0019,1019,1019,1024.700
27 de jul. de 202319,6519,6519,6519,6519,65-
26 de jul. de 202319,6519,6519,6519,6519,65800
25 de jul. de 202318,9718,9718,9718,9718,97-
24 de jul. de 202318,7218,9718,7218,9718,97400
21 de jul. de 202318,0618,0618,0618,0618,06-
20 de jul. de 202318,0618,0618,0618,0618,06-
19 de jul. de 202318,0618,0618,0618,0618,066.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...