Mercado fechado

JD.com, Inc. (JDCO34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,20+0,72 (+3,07%)
No fechamento: 03:21PM BRT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202424,0524,4024,0524,2024,2020.269
23 de abr. de 202423,4823,6823,4823,4823,48529
22 de abr. de 202422,3023,3022,3023,3023,3010.597
19 de abr. de 202421,8521,8521,7021,7621,76677
18 de abr. de 202421,9022,3221,9022,2222,221.580
17 de abr. de 202422,2222,2221,9222,0822,0810.626
16 de abr. de 202421,8922,1221,8922,0422,04537
15 de abr. de 202422,1922,6821,8821,8921,8912.750
12 de abr. de 202422,4222,4221,8921,8921,891.640
11 de abr. de 202422,8023,0022,6622,9022,901.763
10 de abr. de 202422,4022,5022,3522,4222,429.498
09 de abr. de 202421,7622,2821,7622,2422,243.111
08 de abr. de 202422,1222,1221,8421,8621,864.359
05 de abr. de 202421,9422,0621,9222,0022,00353
04 de abr. de 202422,6922,6922,0022,0422,042.536
04 de abr. de 20240.630179 Dividendo
03 de abr. de 202423,4123,4122,8522,8722,243.557
02 de abr. de 202423,3023,6423,3023,4122,765.385
01 de abr. de 202423,5623,5723,2223,4422,7939.912
28 de mar. de 202423,1423,1422,8822,9422,312.546
27 de mar. de 202421,8822,6821,8822,4321,812.943
26 de mar. de 202422,1722,2321,8621,8821,28207
25 de mar. de 202422,0022,3822,0022,2221,612.446
22 de mar. de 202422,4822,4821,9222,1421,53252
21 de mar. de 202423,0223,0222,5022,5221,9010.438
20 de mar. de 202423,1823,6023,1823,3222,681.816
19 de mar. de 202422,9823,1022,9823,1022,461.326
18 de mar. de 202423,0023,4722,8523,3422,7027.887
15 de mar. de 202422,5023,0622,3122,9022,274.895
14 de mar. de 202422,7422,7422,2022,5021,8848.305
13 de mar. de 202422,7223,7122,6423,4022,7638.952
12 de mar. de 202422,0022,8222,0022,8022,177.332
11 de mar. de 202420,9921,8020,9921,7121,116.232
08 de mar. de 202419,9420,6719,7920,6420,0716.184
07 de mar. de 202420,5920,5919,5119,8019,254.367
06 de mar. de 202419,6021,0819,6020,5419,9720.647
05 de mar. de 202417,8117,8117,5017,6917,208.974
04 de mar. de 202419,0319,0317,8417,8417,35604.189
01 de mar. de 202419,1019,2218,2019,1018,571.503
29 de fev. de 202418,9419,1618,6518,6518,141.002
28 de fev. de 202419,4719,4718,8318,8318,315.554
27 de fev. de 202419,8820,0419,8219,8219,271.745
26 de fev. de 202419,9219,9219,6219,6819,141.144
23 de fev. de 202420,0420,0419,6919,8619,314.138
22 de fev. de 202419,8819,8819,6219,8619,3110.585
21 de fev. de 202419,5019,7219,5019,5118,979.260
20 de fev. de 202419,6019,6019,0019,0818,5518.441
19 de fev. de 202419,7820,2719,6420,2119,656.039
16 de fev. de 202420,1820,4820,1820,2819,729.249
15 de fev. de 202419,4719,7019,4719,5719,035.586
14 de fev. de 202418,9419,1818,9419,1818,654.550
09 de fev. de 202418,3618,4618,1518,3817,875.578
08 de fev. de 202419,0019,0018,3818,5518,04811
07 de fev. de 202419,2519,2518,9219,1018,57607
06 de fev. de 202419,2819,8219,2819,7519,21831
05 de fev. de 202418,4418,8018,2018,7018,184.376
02 de fev. de 202418,1118,1617,9718,1017,604.484
01 de fev. de 202419,0819,0818,0818,2617,7619.984
31 de jan. de 202418,4618,9618,4018,7818,269.145
30 de jan. de 202418,7018,8518,5418,7918,27479
29 de jan. de 202419,6219,6918,9219,3018,7712.588
26 de jan. de 202419,2519,5419,2519,5419,00523
25 de jan. de 202419,7019,7519,4019,7019,161.672
24 de jan. de 202419,6019,6319,1419,6319,0912.055
23 de jan. de 202418,5819,2818,5819,2018,673.266
22 de jan. de 202417,6018,0217,5017,9617,4718.284
19 de jan. de 202417,9918,4417,6918,3617,859.111
18 de jan. de 202418,0118,4818,0118,1017,6028.018
17 de jan. de 202419,0019,0018,3618,5017,999.075
16 de jan. de 202420,1520,1519,3619,3618,8310.870
15 de jan. de 202420,3720,8020,3720,8020,237.235
12 de jan. de 202420,3020,3020,0420,1819,621.817
11 de jan. de 202420,7820,9820,6420,6420,07326
10 de jan. de 202420,5220,7220,5220,7020,13148
09 de jan. de 202420,5420,7620,5320,7020,13511
08 de jan. de 202421,5021,5020,5921,1420,567.600
05 de jan. de 202422,1622,1621,6421,6721,07922
04 de jan. de 202422,5022,5022,3522,4421,821.148
03 de jan. de 202422,2422,5322,2422,5021,88483
02 de jan. de 202422,8022,8022,2422,2621,651.570
28 de dez. de 202323,0623,4022,8722,8722,2430.774
27 de dez. de 202322,4122,4122,0122,2121,60516
26 de dez. de 202322,0622,5622,0622,1621,55487
22 de dez. de 202322,6622,6622,1422,2321,62220
21 de dez. de 202321,7822,6621,7822,6622,045.100
20 de dez. de 202322,1922,1921,7021,7821,18690
19 de dez. de 202321,5222,2621,5122,2621,651.641
18 de dez. de 202322,2222,2221,8521,8521,253.442
15 de dez. de 202322,0222,9422,0222,6522,034.178
14 de dez. de 202320,7521,4620,6221,4620,8713.654
13 de dez. de 202320,5020,6220,4820,6220,052.940
12 de dez. de 202321,2521,2520,8120,8620,292.032
11 de dez. de 202321,0621,2020,8421,1420,561.243
08 de dez. de 202322,0022,0021,8421,8421,24222
07 de dez. de 202321,8122,1021,8122,0221,419.127
06 de dez. de 202321,7421,8121,6821,7421,143.645
05 de dez. de 202321,5021,5421,4621,4620,87132
04 de dez. de 202322,0622,0621,7921,9821,371.228
01 de dez. de 202321,9022,0821,9022,0621,45526
30 de nov. de 202322,5422,6522,5022,5021,88547
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...