Mercado abrirá em 6 h 25 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
26,08-0,40 (-1,53%)
No fechamento: 11:49AM EDT
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 2022------
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-
02 de set. de 202231,2631,2631,2631,2631,26-
01 de set. de 202231,2631,2631,2631,2631,26-
31 de ago. de 202231,2631,2631,2631,2631,26300
30 de ago. de 202230,4730,4730,4730,4730,471.100
29 de ago. de 202232,2332,2331,1931,1931,1943.600
26 de ago. de 202233,0033,0031,4731,4731,471.100
25 de ago. de 202232,2932,7932,0832,0832,082.800
24 de ago. de 202227,3430,0027,3430,0030,001.200
23 de ago. de 202227,2927,2927,2927,2927,29200
22 de ago. de 202227,8127,8127,5727,5727,5745.400
19 de ago. de 202227,6627,6627,6627,6627,66100
18 de ago. de 202227,6627,6627,6627,6627,66100
17 de ago. de 202228,0328,1427,6627,6627,661.000
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
18 de mai. de 202226,4026,4025,5025,5025,50500
17 de mai. de 202227,8027,8025,1025,1025,103.000
16 de mai. de 202225,5725,5725,5725,5725,57300
13 de mai. de 202223,6123,6123,6123,6123,6116.200
12 de mai. de 202224,5524,5523,6123,6123,611.000
11 de mai. de 202225,2625,2625,2625,2625,26300
10 de mai. de 202226,6026,6025,5025,5025,50700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...