BiG | O banco que entende os seus valores.

JD.com Inc ADR (JD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/09/2026	2.965.241	1,88%	28,18	28,025	28,29	28,26
03/09/2026	3.900.377	-0,41%	27,41	27,355	27,82	27,74
02/09/2026	3.880.537	-0,23%	27,69	27,65	28,025	27,83
01/09/2026	3.757.359	-1,28%	27,6495	27,62	28,11	27,90
31/08/2026	4.412.156	-1,76%	28,6029	28,235	28,71	28,24
28/08/2026	2.552.420	0,84%	28,4996	28,45	28,75	28,74
27/08/2026	2.543.552	-0,97%	28,55	28,32	28,56	28,49
26/08/2026	2.589.391	-2,04%	28,98	28,74	29,12	28,77
25/08/2026	3.078.336	0,39%	28,94	28,88	29,385	29,36
24/08/2026	3.083.712	-0,60%	29,0357	28,985	29,36	29,20
21/08/2026	2.818.354	-0,14%	29,52	29,17	29,59	29,37
20/08/2026	3.048.156	0,22%	29,0882	28,915	29,50	29,41
19/08/2026	4.799.177	1,79%	28,8905	28,845	29,38	29,35
18/08/2026	3.717.503	1,12%	28,50	28,395	28,82	28,82
17/08/2026	5.179.507	-1,93%	28,9214	28,43	28,999	28,50
14/08/2026	7.538.164	-0,84%	28,3285	28,3285	29,155	29,06
13/08/2026	19.073.153	-7,02%	30,71	28,86	31,37	29,30
12/08/2026	7.615.674	-1,14%	31,4892	31,01	31,61	31,61
11/08/2026	7.001.798	-4,59%	32,40	31,71	32,40	31,92
10/08/2026	4.261.618	1,47%	33,09	32,935	33,49	33,47
07/08/2026	2.175.513	0,49%	32,65	32,62	32,985	32,97
06/08/2026	2.066.877	0,85%	32,43	32,22	32,83	32,81
05/08/2026	2.693.035	-1,26%	33,15	32,51	33,20	32,54
04/08/2026	2.613.564	-0,15%	32,73	32,6601	32,97	32,97
03/08/2026	4.109.870	-0,06%	32,8595	32,81	33,215	33,02
31/07/2026	2.847.277	2,18%	32,51	32,725	33,03	33,01
30/07/2026	5.271.278	0,30%	32,63	31,835	32,63	32,31
29/07/2026	6.567.613	1,27%	31,92	31,92	32,585	32,20
28/07/2026	7.477.958	2,75%	31,64	31,54	32,18	31,79
27/07/2026	4.848.030	2,47%	30,43	30,31	30,955	30,95
24/07/2026	2.855.470	0,37%	30,05	29,9479	30,42	30,19
23/07/2026	2.599.748	-0,17%	30,21	29,925	30,31	30,09
22/07/2026	1.834.270	-0,87%	30,26	30,095	30,40	30,15
21/07/2026	3.266.029	-0,57%	30,72	30,3709	30,935	30,43
20/07/2026	3.722.008	3,24%	30,4317	30,255	30,77	30,60
17/07/2026	3.574.065	-0,19%	29,47	29,25	29,855	29,62
16/07/2026	4.579.475	1,33%	29,63	29,60	29,97	29,68
15/07/2026	5.810.609	1,80%	29,38	29,26	29,9295	29,28
14/07/2026	2.840.450	-0,14%	29,1825	28,825	29,23	28,84
13/07/2026	4.475.891	2,52%	28,76	28,71	29,29	28,88
10/07/2026	3.138.340	1,66%	28,21	28,15	28,555	28,20
09/07/2026	3.648.289	0,43%	27,48	27,38	27,925	27,74
08/07/2026	6.340.028	4,36%	27,40	27,265	27,7299	27,63
07/07/2026	3.531.107	-0,93%	26,65	26,485	27,19	26,49
06/07/2026	2.996.908	0,66%	26,7423	26,5423	26,95	26,78
02/07/2026	4.430.447	1,18%	26,28	26,15	26,685	26,62
01/07/2026	5.218.108	3,24%	25,355	25,35	26,48	26,31
30/06/2026	3.478.003	0,91%	25,23	25,0707	25,63	25,48
29/06/2026	4.665.048	-0,65%	25,42	25,08	25,68	25,25
26/06/2026	7.946.649	1,03%	24,68	24,5454	25,45	25,39
25/06/2026	7.321.988	-1,28%	25,15	24,76	25,23	25,19
24/06/2026	6.029.831	-2,53%	25,6986	25,45	25,90	25,48
23/06/2026	5.486.109	-3,29%	26,33	26,02	26,84	26,12
18/06/2026	3.615.960	-1,22%	27,75	27,02	27,83	27,02
17/06/2026	3.546.503	-1,66%	28,42	27,82	28,53	27,91
16/06/2026	4.003.737	-1,10%	28,30	28,00	28,465	28,38
15/06/2026	2.695.801	0,35%	28,78	28,65	28,95	28,68
12/06/2026	3.721.974	1,82%	28,67	28,395	28,73	28,56
11/06/2026	4.292.846	-1,37%	27,7831	27,475	28,12	28,06
10/06/2026	1.930.315	-0,83%	28,5101	28,45	28,875	28,45
09/06/2026	2.962.097	0,46%	29,17	28,58	29,22	28,73
08/06/2026	3.031.422	-1,06%	29,04	28,57	29,17	28,59
05/06/2026	4.021.063	-1,11%	29,51	28,72	29,70	28,88
04/06/2026	2.873.731	-0,75%	29,4205	29,18	29,79	29,19
03/06/2026	3.611.436	-2,44%	29,34	29,20	29,615	29,41
02/06/2026	5.870.282	3,59%	30,3613	30,085	30,6893	30,15
01/06/2026	5.475.656	0,90%	28,5493	28,409	29,27	29,09
29/05/2026	3.142.154	-1,05%	28,88	28,66	29,07	28,83
28/05/2026	5.332.369	-2,35%	29,19	28,71	29,21	29,14
27/05/2026	4.111.515	-0,50%	29,46	29,42	30,125	29,84
26/05/2026	7.543.316	-1,67%	30,23	29,83	30,37	29,99
22/05/2026	6.023.732	-3,04%	30,2796	30,1301	30,99	30,52
21/05/2026	4.424.256	-2,93%	31,62	31,145	31,6496	31,47
20/05/2026	4.225.934	0,22%	32,6137	32,375	32,83	32,46
19/05/2026	7.037.559	2,52%	31,90	31,72	32,64	32,38
18/05/2026	6.228.736	-0,75%	32,36	31,54	32,44	31,60
15/05/2026	5.773.247	-2,63%	32,386	31,79	32,55	32,01
14/05/2026	8.073.748	-2,84%	33,27	32,81	33,71	32,86
13/05/2026	18.823.900	7,21%	32,37	32,33	34,295	33,77
12/05/2026	11.774.678	3,14%	30,87	30,37	31,56	31,49
11/05/2026	6.159.319	1,33%	30,3306	30,33	30,845	30,53
08/05/2026	4.177.470	-0,25%	30,17	29,96	30,26	30,13
07/05/2026	4.792.397	-1,55%	30,40	30,13	30,60	30,21
06/05/2026	5.841.199	3,42%	29,8452	29,5716	30,70	30,69
05/05/2026	4.091.810	-1,20%	29,8781	29,625	30,01	29,68
04/05/2026	4.128.219	0,25%	29,79	29,7485	30,3699	30,04
01/05/2026	3.156.393	-1,19%	30,27	29,92	30,42	29,96
30/04/2026	4.719.575	2,12%	29,82	29,70	30,46	30,32
29/04/2026	2.516.644	-0,08%	29,85	29,66	30,02	29,70
28/04/2026	3.175.170	-0,07%	29,56	29,44	29,73	29,73
27/04/2026	594.364	-1,12%	29,8168	29,75	30,13	29,75
24/04/2026	2.152.337	0,97%	30,16	30,03	30,38	30,27
23/04/2026	4.428.715	-2,06%	30,26	29,725	30,47	29,98
22/04/2026	2.782.918	0,26%	30,70	30,4926	30,87	30,61
21/04/2026	3.938.060	-2,71%	31,33	30,45	31,3694	30,52
20/04/2026	3.380.610	-0,57%	31,28	31,13	31,51	31,37
17/04/2026	6.369.959	0,86%	31,70	31,54	32,05	31,60
16/04/2026	8.800.370	-0,41%	31,50	31,15	31,95	31,33
15/04/2026	8.578.390	0,70%	30,96	30,93	31,76	31,47
14/04/2026	14.327.130	7,98%	29,4687	29,4687	31,25	31,25