Mercado fechará em 17 mins

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
27,660,00 (0,00%)
A partir de 03:21PM EDT. Mercado aberto.
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de ago. de 202228,0327,6627,6627,6627,669
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
11 de jul. de 202229,6129,6129,6129,6129,6150.100
08 de jul. de 202231,0231,0231,0231,0231,0275.000
07 de jul. de 202231,1631,1631,1631,1631,16-
06 de jul. de 202231,1631,1631,1631,1631,16300
05 de jul. de 202232,3032,3032,1132,1232,122.028.200
01 de jul. de 202232,9233,2532,9233,2533,25200
30 de jun. de 202231,8531,8531,6731,6731,6730.200
29 de jun. de 202232,2632,2632,2632,2632,26-
28 de jun. de 202232,4632,4632,2632,2632,26600
27 de jun. de 202233,3433,3432,4632,4632,4670.600
24 de jun. de 202232,3732,3731,9232,3732,37507.500
23 de jun. de 202231,3031,3830,6530,6530,6532.600
22 de jun. de 202231,2131,2730,6030,9830,9844.200
21 de jun. de 202231,8331,8330,0530,0530,05107.100
17 de jun. de 202232,6632,7631,9131,9131,91992.100
16 de jun. de 202230,5030,5030,5030,5030,50180.000
15 de jun. de 202231,3531,3531,3531,3531,3532.500
14 de jun. de 202231,2631,7029,5831,7031,7044.400
13 de jun. de 202229,3429,3428,2628,2628,261.200
10 de jun. de 202231,6131,7830,8330,8330,833.200
09 de jun. de 202231,2931,2930,8230,8730,87495.500
08 de jun. de 202231,9434,6331,9434,6334,631.900
07 de jun. de 202230,0530,0530,0530,0530,05100
06 de jun. de 202229,6430,2029,6430,2030,202.400
03 de jun. de 202227,9728,4027,9728,3528,351.700
02 de jun. de 202228,4428,6028,4428,6028,601.600
01 de jun. de 202228,3328,3328,0028,0028,00400
31 de mai. de 202228,5128,6928,3028,3028,301.500
27 de mai. de 202226,4526,7026,0826,7026,702.700
26 de mai. de 202225,6626,7825,6626,7826,783.700
25 de mai. de 202224,9724,9724,9524,9524,95300
24 de mai. de 202226,0326,0324,9325,2525,251.100
23 de mai. de 202226,9127,4226,6327,4227,422.300
20 de mai. de 202226,3526,3526,2126,2126,211.100
19 de mai. de 202225,8725,8725,8725,8725,87100
19 de mai. de 20220.63 Dividendo
18 de mai. de 202226,4026,4025,5025,5024,87500
17 de mai. de 202227,8027,8025,1025,1024,483.000
16 de mai. de 202225,5725,5725,5725,5724,94300
13 de mai. de 202223,6123,6123,6123,6123,0316.200
12 de mai. de 202224,5524,5523,6123,6123,031.000
11 de mai. de 202225,2625,2625,2625,2624,64300
10 de mai. de 202226,6026,6025,5025,5024,87700
09 de mai. de 202227,0027,0025,8625,8625,222.600
06 de mai. de 202228,4128,4128,1028,1027,41300
05 de mai. de 202229,6429,6428,8028,8028,09800
04 de mai. de 202230,0031,6830,0031,6830,901.500
03 de mai. de 202230,6730,6730,6730,6729,911.800
02 de mai. de 202230,5130,5130,5130,5129,76700
29 de abr. de 202231,3331,3331,2231,2230,453.500
28 de abr. de 202227,3127,3127,3127,3126,64100
27 de abr. de 202228,2028,6527,3127,3126,641.400
26 de abr. de 202226,1027,3326,1027,3326,651.200
25 de abr. de 202226,4126,4125,7525,7525,113.000
22 de abr. de 202226,6127,0026,6126,8526,192.300
21 de abr. de 202227,1727,1725,4725,4724,841.500
20 de abr. de 202227,8927,8926,1026,1025,4619.200
19 de abr. de 202229,1229,1228,5028,5027,801.100
18 de abr. de 202227,9729,0027,9729,0028,283.500
14 de abr. de 202228,2828,8628,2728,4027,7028.000
13 de abr. de 202228,0328,0328,0328,0327,34900
12 de abr. de 202228,0828,7728,0828,7728,06800
11 de abr. de 202228,6928,9028,4928,9028,19800
08 de abr. de 202229,1629,1628,9628,9728,251.500
07 de abr. de 202228,0928,0928,0928,0927,401.300
06 de abr. de 202229,1429,6228,1529,6228,8923.200
05 de abr. de 202230,8830,8829,7229,7228,992.200
04 de abr. de 202230,4131,9430,4131,9231,14900
01 de abr. de 202229,8529,9529,6529,9529,211.600
31 de mar. de 202230,0030,0028,5028,5027,8010.100
30 de mar. de 202230,5731,6030,1230,1529,414.100
29 de mar. de 202229,9431,2929,9431,1030,33231.600
28 de mar. de 202229,5029,5029,5029,5028,771.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...