Mercado abrirá em 5 h 17 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
42,850,00 (0,00%)
No fechamento: 9:52AM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out. de 202142,8542,8542,8542,8542,85-
20 de out. de 202143,1043,1042,8542,8542,853.200
19 de out. de 202142,0942,6142,0942,6142,61300
18 de out. de 202139,6939,6939,6939,6939,691.900
15 de out. de 202140,2040,2040,2040,2040,20-
14 de out. de 202140,2040,2039,7540,2040,203.400
13 de out. de 202138,1140,1038,1140,1040,10900
12 de out. de 202140,1240,1240,1240,1240,1265.500
11 de out. de 202138,9538,9538,9538,9538,951.000
08 de out. de 202138,9838,9838,9438,9838,98173.500
07 de out. de 202136,2237,8436,2237,8437,8431.100
06 de out. de 202136,0036,0036,0036,0036,00139.000
05 de out. de 202135,1535,1535,1535,1535,15111.200
04 de out. de 202136,6836,6836,6836,6836,68-
01 de out. de 202136,6836,6836,6836,6836,68-
30 de set. de 202136,6836,6836,6836,6836,68-
29 de set. de 202137,3137,3136,6836,6836,682.900
28 de set. de 202137,2837,5637,2737,5637,561.600
27 de set. de 202137,5837,6637,5837,6637,66700
24 de set. de 202137,8037,8037,8037,8037,80-
23 de set. de 202137,8037,8037,8037,8037,80-
22 de set. de 202137,8038,4437,7537,8037,803.500
21 de set. de 202136,8636,8636,8636,8636,86-
20 de set. de 202137,5537,5536,8636,8636,862.300
17 de set. de 202139,1539,1539,1539,1539,1524.400
16 de set. de 202139,1539,1539,1539,1539,1524.700
15 de set. de 202139,1539,1539,1539,1539,15-
14 de set. de 202139,1539,1539,1539,1539,15300
13 de set. de 202139,1439,1439,1439,1439,14200
10 de set. de 202140,2640,2640,2640,2640,2630.000
09 de set. de 202140,1040,3940,1040,2640,2640.900
08 de set. de 202140,7440,7440,7440,7440,7440.000
07 de set. de 202141,8941,8941,8941,8941,891.000
03 de set. de 202137,8737,8737,8737,8737,87-
02 de set. de 202137,8737,8737,8737,8737,87-
01 de set. de 202137,8737,8737,8737,8737,87-
31 de ago. de 202137,8737,8737,8737,8737,87-
30 de ago. de 202137,5037,8737,5037,8737,8730.900
27 de ago. de 202139,7239,7239,7239,7239,72700
26 de ago. de 202138,4038,6038,4038,6038,60300
25 de ago. de 202137,3637,3637,1237,1237,1220.200
24 de ago. de 202135,9837,6135,9837,6137,6122.400
23 de ago. de 202132,2132,2131,9932,0032,00400
20 de ago. de 202132,1132,1132,0032,0032,002.100
19 de ago. de 202132,6132,6632,6132,6632,66300
18 de ago. de 202132,0132,0132,0132,0132,01-
17 de ago. de 202132,0132,0132,0132,0132,01200
16 de ago. de 202134,7834,7834,7834,7834,7840.100
13 de ago. de 202134,7834,7834,7834,7834,7835.000
12 de ago. de 202136,2836,2834,7834,7834,78200
11 de ago. de 202137,0037,0037,0037,0037,00-
10 de ago. de 202137,7337,7337,0037,0037,00400
09 de ago. de 202134,0334,0334,0334,0334,03-
06 de ago. de 202134,0334,0334,0334,0334,03-
05 de ago. de 202134,0334,0334,0334,0334,03-
04 de ago. de 202134,0334,0334,0334,0334,03-
03 de ago. de 202134,0334,0334,0334,0334,03-
02 de ago. de 202134,0334,0334,0334,0334,03-
30 de jul. de 202134,0334,0334,0334,0334,03-
29 de jul. de 202134,0334,0334,0334,0334,0313.500
28 de jul. de 202134,0334,0334,0334,0334,03100
27 de jul. de 202132,0732,0730,3130,3130,31300
26 de jul. de 202135,0035,0033,3133,3133,312.200
23 de jul. de 202136,5636,5636,5636,5636,56300
22 de jul. de 202136,1736,1736,1736,1736,17-
21 de jul. de 202136,1736,1736,1736,1736,17500
20 de jul. de 202137,2837,2837,2837,2837,28-
19 de jul. de 202137,2837,2837,2837,2837,28200
16 de jul. de 202138,3238,3238,3238,3238,3232.400
15 de jul. de 202138,3238,3238,3238,3238,3220.000
14 de jul. de 202138,3238,3238,3238,3238,32-
13 de jul. de 202138,3238,3238,3238,3238,32400
12 de jul. de 202136,0736,0736,0736,0736,0730.000
09 de jul. de 202136,5136,5136,0736,0736,0750.400
08 de jul. de 202135,8635,8635,3835,3835,38600
07 de jul. de 202136,1136,1136,1136,1136,1130.000
06 de jul. de 202136,9536,9536,9036,9036,901.400
02 de jul. de 202136,8636,8636,8636,8636,86-
01 de jul. de 202136,8636,8636,8636,8636,86-
30 de jun. de 202136,8636,8636,8636,8636,86-
29 de jun. de 202136,8636,8636,8636,8636,8627.500
28 de jun. de 202136,8636,8636,8636,8636,86-
25 de jun. de 202136,8636,8636,8636,8636,8616.000
24 de jun. de 202136,8636,8636,8636,8636,8619.100
23 de jun. de 202136,8636,8636,8636,8636,8641.300
22 de jun. de 202137,0037,0037,0037,0037,00-
21 de jun. de 202137,0037,0037,0037,0037,0046.000
18 de jun. de 202137,0037,0037,0037,0037,00-
17 de jun. de 202136,6437,0036,6437,0037,00500
16 de jun. de 202135,8835,8835,8835,8835,88-
15 de jun. de 202135,9735,9735,8835,8835,88300
14 de jun. de 202136,5036,5036,5036,5036,50300
11 de jun. de 202135,5835,5835,5835,5835,5851.000
10 de jun. de 202135,5835,5835,5835,5835,58100
09 de jun. de 202135,9635,9635,9635,9635,96-
08 de jun. de 202136,9637,0035,9635,9635,96400
07 de jun. de 202138,7138,7138,7138,7138,71-
04 de jun. de 202138,7138,7138,7138,7138,71-
03 de jun. de 202138,7138,7138,7138,7138,71-
02 de jun. de 202137,7538,7137,7538,7138,71300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...