Mercado fechará em 1 h 18 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
31,80+1,58 (+5,23%)
A partir de 10:45AM EST. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202331,8031,8031,8031,8031,802.081
26 de jan. de 202330,2230,2230,2230,2230,22-
25 de jan. de 202330,2230,2230,2230,2230,22-
24 de jan. de 202330,2230,2230,2230,2230,22200
23 de jan. de 202329,7529,7529,7529,7529,75-
20 de jan. de 202330,2530,2529,7529,7529,7556.600
19 de jan. de 202329,8429,8429,8429,8429,84100
18 de jan. de 202329,4229,4229,4229,4229,42200
17 de jan. de 202330,4730,4730,1830,1830,181.300
13 de jan. de 202331,9332,2531,5631,5631,561.500
12 de jan. de 202331,4831,4831,4831,4831,48-
11 de jan. de 202331,4831,4831,4831,4831,48-
10 de jan. de 202331,4831,4831,4831,4831,48400
09 de jan. de 202333,0133,0133,0133,0133,01100
06 de jan. de 202333,0133,0133,0133,0133,0121.300
05 de jan. de 202332,2133,0131,5033,0133,0129.400
04 de jan. de 202331,8333,0831,6733,0833,082.900
03 de jan. de 202328,4628,4628,4628,4628,46-
30 de dez. de 202228,4628,4628,4628,4628,46-
29 de dez. de 202228,4628,4628,4628,4628,46-
28 de dez. de 202228,6028,6028,4628,4628,462.000
27 de dez. de 202228,7328,7328,7328,7328,73-
23 de dez. de 202228,7328,7328,7328,7328,73-
22 de dez. de 202228,8828,8828,7328,7328,73300
21 de dez. de 202228,8229,0228,8229,0229,02400
20 de dez. de 202228,0028,0028,0028,0028,00-
19 de dez. de 202228,0028,0028,0028,0028,00-
16 de dez. de 202228,8029,0527,6928,0028,001.000
15 de dez. de 202229,7529,7528,4528,6528,651.800
14 de dez. de 202229,0229,1529,0229,1529,151.100
13 de dez. de 202229,5130,1729,0629,0629,063.900
12 de dez. de 202228,9228,9228,8728,8728,871.700
09 de dez. de 202229,7429,7429,2129,2129,21400
08 de dez. de 202229,9029,9029,4029,4029,40600
07 de dez. de 202229,1429,3328,4228,4228,42600
06 de dez. de 202229,8029,8029,8029,8029,80-
05 de dez. de 202229,8629,8629,8029,8029,808.500
02 de dez. de 202228,8329,4528,7528,7528,757.800
01 de dez. de 202229,2529,2529,2529,2529,25-
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...