Mercado abrirá em 4 h 52 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
14,470,00 (0,00%)
No fechamento: 09:37AM EDT
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202314,4714,4714,4714,4714,47-
28 de set. de 202314,4714,4714,4714,4714,47500
27 de set. de 202314,5114,5114,5114,5114,51190.000
26 de set. de 202314,5114,5114,5114,5114,51210.000
25 de set. de 202314,5114,5114,5114,5114,51-
22 de set. de 202314,5114,5114,5114,5114,51-
21 de set. de 202314,5114,5114,5114,5114,51220.200
20 de set. de 202315,1415,1415,1415,1415,141.000
19 de set. de 202314,8314,8314,8314,8314,8360.400
18 de set. de 202316,1216,1216,1216,1216,12-
15 de set. de 202315,3016,1215,3016,1216,12900
14 de set. de 202316,0316,0316,0316,0316,0340.300
13 de set. de 202315,5015,5015,5015,5015,50200
12 de set. de 202316,8916,8916,8916,8916,89-
11 de set. de 202316,8916,8916,8916,8916,89290.000
08 de set. de 202316,8916,8916,8916,8916,89-
07 de set. de 202316,8916,8916,8916,8916,8970.000
06 de set. de 202316,8916,8916,8916,8916,89300
05 de set. de 202317,1517,1517,1517,1517,15-
01 de set. de 202317,2417,2417,0017,1517,152.800
31 de ago. de 202316,8016,8016,8016,8016,80-
30 de ago. de 202316,8016,8016,8016,8016,80200
29 de ago. de 202316,2816,2816,2816,2816,28-
28 de ago. de 202316,7016,7016,2816,2816,2880.900
25 de ago. de 202316,7316,7316,7316,7316,73-
24 de ago. de 202316,7316,7316,7316,7316,73-
23 de ago. de 202316,7316,7316,7316,7316,73-
22 de ago. de 202316,7316,7316,7316,7316,73-
21 de ago. de 202316,7316,7316,7316,7316,73100
18 de ago. de 202316,5816,5816,5816,5816,58200
17 de ago. de 202318,0018,0018,0018,0018,00-
16 de ago. de 202318,0018,0018,0018,0018,00-
15 de ago. de 202318,0018,0018,0018,0018,00-
14 de ago. de 202318,0018,0018,0018,0018,00-
11 de ago. de 202318,0918,0918,0018,0018,00500
10 de ago. de 202318,5018,5018,5018,5018,50200
09 de ago. de 202319,3719,3718,7718,7718,77400
08 de ago. de 202319,3319,3418,5019,3419,34500
07 de ago. de 202319,6819,6819,6819,6819,68-
04 de ago. de 202320,4920,4919,6819,6819,681.300
03 de ago. de 202319,1019,1019,1019,1019,10100
02 de ago. de 202319,1019,1019,1019,1019,10300
01 de ago. de 202319,1019,1019,1019,1019,10100
31 de jul. de 202319,1019,1019,1019,1019,10100
28 de jul. de 202320,0020,0019,1019,1019,1024.700
27 de jul. de 202319,6519,6519,6519,6519,65-
26 de jul. de 202319,6519,6519,6519,6519,65800
25 de jul. de 202318,9718,9718,9718,9718,97-
24 de jul. de 202318,7218,9718,7218,9718,97400
21 de jul. de 202318,0618,0618,0618,0618,06-
20 de jul. de 202318,0618,0618,0618,0618,06-
19 de jul. de 202318,0618,0618,0618,0618,066.500
18 de jul. de 202318,0018,0018,0018,0018,00100
17 de jul. de 202318,8518,8518,8518,8518,85400
14 de jul. de 202318,7918,7918,7918,7918,79900
13 de jul. de 202318,7918,7918,7918,7918,79-
12 de jul. de 202318,5918,7918,5918,7918,79400
11 de jul. de 202318,1118,1118,1118,1118,1120.000
10 de jul. de 202318,1118,1118,1118,1118,11-
07 de jul. de 202317,5318,1117,3818,1118,112.400
06 de jul. de 202317,5217,5217,5217,5217,52-
05 de jul. de 202317,5217,5217,5217,5217,52200
03 de jul. de 202317,3517,3517,3517,3517,35-
30 de jun. de 202317,3517,3517,3517,3517,35-
29 de jun. de 202317,3517,3517,3517,3517,3529.500
28 de jun. de 202317,2317,2317,2317,2317,23125.000
27 de jun. de 202317,2317,2317,2317,2317,23120.100
26 de jun. de 202317,2317,2317,2317,2317,23100.300
23 de jun. de 202318,0018,0018,0018,0018,00131.200
22 de jun. de 202318,2518,2518,2518,2518,25100
21 de jun. de 202318,1218,2518,1218,2518,251.200
20 de jun. de 202319,1019,1019,0519,0519,0533.300
16 de jun. de 202320,0520,0519,9519,9519,95500
15 de jun. de 202319,2119,2119,2119,2119,21-
14 de jun. de 202319,2219,2219,2119,2119,21140.200
13 de jun. de 202319,2119,2119,2119,2119,21200
12 de jun. de 202318,3918,4618,3918,4618,461.400
09 de jun. de 202318,1018,1018,1018,1018,10-
08 de jun. de 202318,1018,1018,1018,1018,10100
07 de jun. de 202318,1018,1018,1018,1018,10200
06 de jun. de 202318,7218,9918,7218,9918,99300
05 de jun. de 202317,0317,0317,0317,0317,03300
02 de jun. de 202318,0118,0118,0118,0118,01400
01 de jun. de 202317,0917,4017,0917,4017,401.300
31 de mai. de 202315,9015,9015,9015,9015,90-
30 de mai. de 202316,5216,5215,9015,9015,90200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...