JDCMF - JD.com, Inc.

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202316,3116,7316,3116,7316,73600
25 de mai. de 202316,1316,1316,1316,1316,13900
24 de mai. de 202316,9216,9216,8816,8816,88300
23 de mai. de 202317,4717,4717,4717,4717,47800
22 de mai. de 202317,4717,4717,4717,4717,47-
19 de mai. de 202317,7217,7217,4717,4717,47500
18 de mai. de 202318,5218,5218,5218,5218,52-
17 de mai. de 202318,5218,5218,5218,5218,5247.600
16 de mai. de 202318,8418,8418,5218,5218,52400
15 de mai. de 202318,5118,8018,5118,8018,80300
12 de mai. de 202318,1318,1317,6517,6517,6522.600
11 de mai. de 202317,1817,1817,1817,1817,18-
10 de mai. de 202317,3217,3217,1817,1817,18171.700
09 de mai. de 202317,6417,6617,6217,6217,6266.200
08 de mai. de 202317,9717,9717,9717,9717,97100
05 de mai. de 202317,7017,7017,7017,7017,70200
04 de mai. de 202317,7617,7617,3817,3817,3854.300
03 de mai. de 202317,0017,0017,0017,0017,00-
02 de mai. de 202317,0017,0017,0017,0017,002.800
01 de mai. de 202317,8417,8417,8417,8417,84-
28 de abr. de 202317,7017,8517,7017,8417,8412.300
27 de abr. de 202316,7516,7516,7516,7516,75-
26 de abr. de 202316,7516,7516,7516,7516,75-
25 de abr. de 202316,7516,7516,7516,7516,7594.200
24 de abr. de 202317,5017,5017,3017,4017,4098.500
21 de abr. de 202317,6217,6217,6217,6217,6281.800
20 de abr. de 202318,2018,3217,9418,3218,322.100
19 de abr. de 202318,3018,3018,3018,3018,305.000
18 de abr. de 202318,5318,5318,5318,5318,53100
17 de abr. de 202318,2918,2918,2918,2918,29-
14 de abr. de 202318,2918,2918,2918,2918,29200
13 de abr. de 202318,7518,7518,7518,7518,75400
12 de abr. de 202319,2919,2918,6118,7518,754.200
11 de abr. de 202319,9219,9219,9219,9219,92400
10 de abr. de 202320,6720,6720,6720,6720,67-
06 de abr. de 202320,6720,6720,6720,6720,67-
05 de abr. de 202320,6720,6720,6720,6720,671.000
04 de abr. de 202320,7620,7620,7620,7620,76500
04 de abr. de 20230.31 Dividendo
03 de abr. de 202321,9921,9921,9921,9921,68-
31 de mar. de 202321,9921,9921,9921,9921,6842.000
30 de mar. de 202321,7622,0021,7621,9921,689.300
29 de mar. de 202320,4720,5020,4720,5020,21400
28 de mar. de 202320,4220,4220,4220,4220,13200
27 de mar. de 202319,7519,7519,7519,7519,47700
24 de mar. de 202320,2020,3620,2020,3620,07500
23 de mar. de 202319,3419,3419,3419,3419,07-
22 de mar. de 202319,8219,8219,3419,3419,07200
21 de mar. de 202319,3919,5319,3919,5319,251.100
20 de mar. de 202319,1319,1318,7118,7118,454.200
17 de mar. de 202319,8619,8619,4519,4519,182.700
16 de mar. de 202319,2519,2519,2519,2518,98-
15 de mar. de 202319,4719,4719,2519,2518,98200
14 de mar. de 202320,2220,2520,2220,2219,931.500
13 de mar. de 202319,7020,0019,7020,0019,72900
10 de mar. de 202319,9620,6619,9620,4320,14500
09 de mar. de 202322,4122,4120,5020,5020,21108.700
08 de mar. de 202322,9723,7222,9723,3523,022.600
07 de mar. de 202323,6923,6923,1223,1222,797.100
06 de mar. de 202324,1024,1124,1024,1023,76400
03 de mar. de 202323,7823,7823,6723,6723,33200
02 de mar. de 202323,0323,3923,0223,3923,065.100
01 de mar. de 202322,8523,3922,8023,3923,061.500
28 de fev. de 202322,4622,4622,4622,4622,14200
27 de fev. de 202322,5522,5522,5522,5522,23200
24 de fev. de 202323,1623,1623,1623,1622,83-
23 de fev. de 202323,7223,7223,1623,1622,83300
22 de fev. de 202323,8223,8223,8223,8223,481.100
21 de fev. de 202324,1724,4023,9523,9523,612.448.100
17 de fev. de 202326,7726,7726,2726,2725,90800
16 de fev. de 202327,1327,4027,1327,1726,792.100
15 de fev. de 202325,9525,9525,9525,9525,58500
14 de fev. de 202326,5126,5126,5126,5126,14-
13 de fev. de 202326,5126,5126,5126,5126,14-
10 de fev. de 202326,6427,6426,5126,5126,142.500
09 de fev. de 202328,3328,3327,6928,0027,61600
08 de fev. de 202328,5728,5728,5728,5728,1726.000
07 de fev. de 202328,5728,5728,5728,5728,17200
06 de fev. de 202328,5228,5228,5228,5228,121.600
03 de fev. de 202329,8029,8029,0829,1828,773.500
02 de fev. de 202329,8030,0929,8030,0929,6719.700
01 de fev. de 202330,6430,7030,6430,7030,27300
31 de jan. de 202329,8429,9429,6829,9429,521.400
30 de jan. de 202330,1430,1430,1030,1029,681.200
27 de jan. de 202331,8031,8031,8031,8031,352.100
26 de jan. de 202330,2230,2230,2230,2229,79-
25 de jan. de 202330,2230,2230,2230,2229,79-
24 de jan. de 202330,2230,2230,2230,2229,79200
23 de jan. de 202329,7529,7529,7529,7529,33-
20 de jan. de 202330,2530,2529,7529,7529,3356.600
19 de jan. de 202329,8429,8429,8429,8429,42100
18 de jan. de 202329,4229,4229,4229,4229,01200
17 de jan. de 202330,4730,4730,1830,1829,751.300
13 de jan. de 202331,9332,2531,5631,5631,121.500
12 de jan. de 202331,4831,4831,4831,4831,04-
11 de jan. de 202331,4831,4831,4831,4831,04-
10 de jan. de 202331,4831,4831,4831,4831,04400
09 de jan. de 202333,0133,0133,0133,0132,54100
06 de jan. de 202333,0133,0133,0133,0132,5421.300
05 de jan. de 202332,2133,0131,5033,0132,5429.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...