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 > >>
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
13/04/2026	5 000 997	0,04%	28,63	28,46	29,0077	28,94
10/04/2026	6 057 600	1,80%	28,54	28,48	29,015	28,93
09/04/2026	5 092 873	1,05%	28,29	27,90	28,55	28,34
08/04/2026	6 413 215	2,07%	29,44	28,05	29,52	28,05
07/04/2026	3 000 626	-0,18%	28,45	28,06	28,50	28,46
06/04/2026	3 457 218	0,18%	28,45	28,42	28,795	28,51
02/04/2026	5 191 761	-1,42%	28,35	28,31	28,7978	28,46
01/04/2026	5 285 576	-2,37%	28,87	28,785	29,35	28,87
31/03/2026	5 881 358	2,23%	28,89	28,82	29,615	29,57
30/03/2026	6 891 952	0,84%	28,87	28,76	29,185	28,94
27/03/2026	4 795 153	-1,58%	28,80	28,65	29,25	28,70
26/03/2026	5 740 206	-1,88%	28,83	28,83	29,585	29,18
25/03/2026	16 681 023	8,26%	28,5196	28,5196	29,95	29,75
24/03/2026	5 006 860	-0,25%	27,16	27,15	27,5673	27,47
23/03/2026	5 486 349	0,92%	27,61	27,35	27,785	27,54
20/03/2026	5 441 932	-2,70%	27,531	27,09	27,79	27,27
19/03/2026	7 882 350	-0,64%	27,43	27,15	28,16	28,02
18/03/2026	3 867 532	-1,19%	28,42	28,20	28,86	28,20
17/03/2026	3 975 910	0,18%	28,6101	28,4803	28,7899	28,54
16/03/2026	8 658 317	0,60%	28,61	28,28	29,2372	28,49
13/03/2026	5 712 218	1,36%	28,2084	28,105	28,515	28,32
12/03/2026	5 873 048	-0,61%	27,99	27,91	28,365	27,94
11/03/2026	4 626 645	1,37%	27,66	27,62	28,15	28,11
10/03/2026	7 400 929	0,95%	27,68	27,515	28,18	27,73
09/03/2026	6 925 937	1,68%	26,79	26,77	27,545	27,47
06/03/2026	13 676 021	6,14%	26,27	26,22	27,325	27,03
05/03/2026	16 096 323	0,35%	24,72	24,47	25,49	25,47
04/03/2026	11 604 837	-0,94%	25,46	25,1501	25,50	25,40
03/03/2026	9 199 569	-2,69%	25,30	25,015	25,79	25,64
02/03/2026	5 822 701	-0,68%	25,73	25,65	26,35	26,35
27/02/2026	4 597 901	-1,69%	26,68	26,40	26,735	26,53
26/02/2026	5 736 753	-2,03%	26,8491	26,675	27,0588	26,98
25/02/2026	3 146 718	0,07%	27,42	27,215	27,585	27,54
24/02/2026	2 893 078	1,07%	27,20	27,15	27,625	27,52
23/02/2026	3 730 870	-0,66%	27,63	27,00	27,63	27,23
20/02/2026	5 327 984	0,34%	26,7772	26,715	27,52	27,41
19/02/2026	3 425 242	-0,51%	27,3799	27,075	27,45	27,27
18/02/2026	2 499 675	0,29%	27,515	27,325	27,61	27,41
17/02/2026	3 932 110	0,70%	27,10	26,95	27,48	27,33
13/02/2026	5 996 876	-1,38%	27,06	27,03	27,475	27,14