Mercado fechado

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
40,56+4,40 (+12,15%)
No fechamento: 11:48AM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jan. de 202237,5140,5637,5140,5640,561.573
19 de jan. de 202236,1736,1736,1736,1736,1739.700
18 de jan. de 202236,7636,7736,7336,7636,761.600
14 de jan. de 202236,7136,7536,7136,7536,7550.200
13 de jan. de 202237,0037,0036,5836,5936,591.800
12 de jan. de 202238,1938,1938,1838,1838,181.100
11 de jan. de 202236,3538,5136,3138,5138,5122.300
10 de jan. de 202233,4033,4033,4033,4033,4050.000
07 de jan. de 202233,4033,4033,4033,4033,4030.000
06 de jan. de 202233,0033,8333,0033,4033,4091.100
05 de jan. de 202232,5432,5431,6331,6331,6383.500
04 de jan. de 202232,9932,9932,2032,9932,9922.600
03 de jan. de 202235,6335,6334,2434,2534,2541.500
31 de dez. de 202135,0035,0035,0035,0035,00200
30 de dez. de 202134,3735,4334,1034,1034,1031.000
29 de dez. de 202133,0033,0033,0033,0033,00-
28 de dez. de 202133,6033,6533,0033,0033,0031.300
27 de dez. de 202133,6033,6033,6033,6033,60200
23 de dez. de 202133,3534,3533,3534,3534,3520.800
22 de dez. de 202136,7737,2036,7737,2037,20800
21 de dez. de 202136,0036,7634,9435,9935,9923.700
20 de dez. de 202134,5534,5534,5034,5034,501.600
17 de dez. de 202135,1935,3035,1935,3035,30132.700
16 de dez. de 202138,2038,2038,2038,2038,20500
15 de dez. de 202137,1137,1135,0637,1137,1110.300
14 de dez. de 202138,8338,8338,8338,8338,83-
13 de dez. de 202138,8938,8938,8338,8338,83800
10 de dez. de 202139,7540,2639,7540,2640,26200
09 de dez. de 202139,5540,2439,5539,7539,752.800
08 de dez. de 202139,4539,6339,4539,5539,5513.500
07 de dez. de 202140,2140,2140,2140,2140,2179.800
06 de dez. de 202137,9137,9137,2237,9137,9185.600
03 de dez. de 202140,2240,2237,2037,2037,2050.500
02 de dez. de 202142,6142,6242,0842,6242,6297.100
01 de dez. de 202142,3142,3142,3142,3142,3179.000
30 de nov. de 202142,3242,3242,3142,3142,3164.300
29 de nov. de 202143,8043,8143,8043,8143,8141.000
26 de nov. de 202144,6644,6644,6644,6644,6692.200
24 de nov. de 202144,5044,6644,5044,6644,6686.100
23 de nov. de 202146,0746,0743,7443,7443,7433.700
22 de nov. de 202146,7646,7643,7143,7143,7136.900
19 de nov. de 202145,1445,1445,1445,1445,1446.200
18 de nov. de 202143,6344,7743,0043,0043,003.000
17 de nov. de 202141,7842,4641,1741,1741,179.200
16 de nov. de 202141,9641,9641,9641,9641,96-
15 de nov. de 202141,9641,9641,9641,9641,961.500
12 de nov. de 202141,3141,3141,3141,3141,31-
11 de nov. de 202141,3141,4641,3141,3141,31900
10 de nov. de 202139,4539,4539,4539,4539,45100
09 de nov. de 202138,0838,0838,0838,0838,08-
08 de nov. de 202138,0838,0838,0838,0838,08300
05 de nov. de 202139,8039,8039,2839,2839,281.300
04 de nov. de 202140,9040,9040,1240,1240,1219.500
03 de nov. de 202141,0041,0041,0041,0041,0020.000
02 de nov. de 202141,0041,0041,0041,0041,00500
01 de nov. de 202140,3341,4240,3341,4241,4218.600
29 de out. de 202140,8040,8040,8040,8040,8040.000
28 de out. de 202140,8040,8040,8040,8040,8092.200
27 de out. de 202140,8040,8040,8040,8040,8030.000
26 de out. de 202141,3241,3240,7740,8040,8071.300
25 de out. de 202141,6541,6541,6541,6541,65100
22 de out. de 202141,7841,7841,7841,7841,78100
21 de out. de 202142,8542,8542,8542,8542,8520.000
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...