Mercado abrirá em 5 h 22 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
29,25+3,29 (+12,67%)
No fechamento: 02:55PM EST
Período:
01 de dez. de 2021 - 01 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 202228,9529,2528,9529,2529,251.300
29 de nov. de 202225,9625,9625,9625,9625,96200
28 de nov. de 202225,1625,1625,1625,1625,16300
25 de nov. de 202224,7524,7524,7524,7524,75300
23 de nov. de 202226,1726,1726,1726,1726,1730.000
22 de nov. de 202225,3925,3925,3925,3925,3970.100
21 de nov. de 202227,3127,3126,2826,2826,2835.200
18 de nov. de 202228,0028,0028,0028,0028,00100
17 de nov. de 202227,2828,7527,0128,7528,754.100
16 de nov. de 202226,3726,7826,3726,7826,781.145.500
15 de nov. de 202226,9327,2026,8826,8826,8838.500
14 de nov. de 202226,2426,2425,5225,5225,5266.300
11 de nov. de 202223,1023,1023,1023,1023,10400
10 de nov. de 202222,0523,1021,8923,1023,102.400
09 de nov. de 202221,3521,3521,3521,3521,35130.100
08 de nov. de 202222,1322,1322,1322,1322,1334.100
07 de nov. de 202222,2022,2022,2022,2022,20-
04 de nov. de 202221,4722,2021,4722,2022,20300
03 de nov. de 202220,1520,1520,1520,1520,1575.100
02 de nov. de 202219,8519,8519,7419,7419,7461.300
01 de nov. de 202219,4919,4919,2019,2019,201.200
31 de out. de 202217,8719,0017,8718,9118,9154.700
28 de out. de 202218,8018,8018,8018,8018,80201.200
27 de out. de 202219,4320,5519,4319,9419,9431.100
26 de out. de 202219,3821,0019,3820,8420,8425.800
25 de out. de 202218,5519,2918,5519,2919,2950.100
24 de out. de 202217,6318,6816,8018,2918,2958.300
21 de out. de 202220,0820,0820,0820,0820,0867.100
20 de out. de 202221,2721,3921,1021,1021,1083.100
19 de out. de 202220,8020,8020,8020,8020,80400
18 de out. de 202222,4022,4022,1522,1522,1582.500
17 de out. de 202222,2022,2022,2022,2022,2080.000
14 de out. de 202221,7922,6421,0021,3021,3088.600
13 de out. de 202222,6322,6322,6322,6322,6357.000
12 de out. de 202223,2023,7322,9323,7323,7372.500
11 de out. de 202223,4823,5823,4823,5823,58800
10 de out. de 202224,7424,7423,2423,2423,246.100
07 de out. de 202224,6024,9024,6024,8524,8540.600
06 de out. de 202226,6026,6026,6026,6026,6038.100
05 de out. de 202226,6226,6526,6026,6026,6073.500
04 de out. de 202225,4926,0025,4926,0026,001.400
03 de out. de 202224,0424,4124,0424,4124,41300
30 de set. de 202225,2025,6024,9025,6025,60600
29 de set. de 202226,0826,0826,0826,0826,0848.200
28 de set. de 202226,4826,4826,4826,4826,4828.500
27 de set. de 202226,4226,4226,3626,3626,3639.400
26 de set. de 202226,2026,2026,2026,2026,20-
23 de set. de 202226,2026,2026,2026,2026,20800
22 de set. de 202226,4126,4126,4126,4126,41300
21 de set. de 202227,5027,5027,5027,5027,50200
20 de set. de 202227,9027,9027,9027,9027,90-
19 de set. de 202227,9027,9027,9027,9027,9065.300
16 de set. de 202227,9028,0827,9027,9027,90800
15 de set. de 202228,7828,7828,7828,7828,78-
14 de set. de 202228,7828,7828,7828,7828,78700
13 de set. de 202229,3529,3528,7828,7828,7858.800
12 de set. de 202230,3330,3330,3330,3330,331.800
09 de set. de 202230,1830,1830,1830,1830,1870.000
08 de set. de 202229,6029,6029,6029,6029,60-
07 de set. de 202229,6029,6029,6029,6029,6031.000
06 de set. de 202231,2631,2631,2631,2631,26-
02 de set. de 202231,2631,2631,2631,2631,26100
01 de set. de 202231,2631,2631,2631,2631,26-
31 de ago. de 202231,2631,2631,2631,2631,26300
30 de ago. de 202230,4730,4730,4730,4730,471.100
29 de ago. de 202232,2332,2331,1931,1931,1943.600
26 de ago. de 202233,0033,0031,4731,4731,471.100
25 de ago. de 202232,2932,7932,0832,0832,082.800
24 de ago. de 202227,3430,0027,3430,0030,001.200
23 de ago. de 202227,2927,2927,2927,2927,29200
22 de ago. de 202227,8127,8127,5727,5727,5745.400
19 de ago. de 202227,6627,6627,6627,6627,66100
18 de ago. de 202227,6627,6627,6627,6627,66100
17 de ago. de 202228,0328,1427,6627,6627,661.000
16 de ago. de 202228,5028,5028,5028,5028,508.400
15 de ago. de 202228,3628,3628,3628,3628,36700
12 de ago. de 202227,4727,4727,4727,4727,4740.300
11 de ago. de 202227,2827,2827,2827,2827,2890.000
10 de ago. de 202227,9627,9627,9627,9627,96100.000
09 de ago. de 202228,4628,5228,4628,5228,5265.100
08 de ago. de 202229,7229,7229,4229,4229,42500
05 de ago. de 202230,5430,5430,5430,5430,54-
04 de ago. de 202230,5432,2030,5430,5430,54600
03 de ago. de 202229,9830,6429,9830,6430,6435.100
02 de ago. de 202229,8130,3229,6829,8529,8562.200
01 de ago. de 202228,7330,3428,6830,3430,3472.600
29 de jul. de 202231,0831,0831,0831,0831,08-
28 de jul. de 202230,5231,0830,5231,0831,0885.700
27 de jul. de 202231,3331,3331,3331,3331,33100
26 de jul. de 202231,3331,3331,3331,3331,33300
25 de jul. de 202231,4031,4031,4031,4031,4030.200
22 de jul. de 202231,4831,4831,4831,4831,48-
21 de jul. de 202231,4831,4831,4831,4831,48-
20 de jul. de 202231,4831,4831,4831,4831,48400
19 de jul. de 202231,0031,2830,4530,4530,45300
18 de jul. de 202232,0632,0632,0632,0632,062.000
15 de jul. de 202229,8529,8529,7529,7529,751.400
14 de jul. de 202230,3030,3030,1530,1530,1532.700
13 de jul. de 202230,6131,2529,8431,2531,2515.500
12 de jul. de 202230,0730,3730,0730,1330,136.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...