JD.com Inc ADR (JD)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
2.357.492 |
0,00%
|
27,12
|
26,755
|
27,30
|
26,98
|
17-07-2024 |
2.357.492 |
-0,81%
|
27,12
|
26,755
|
27,30
|
26,98
|
16-07-2024 |
1.990.212 |
2,06%
|
26,65
|
26,50
|
27,325
|
27,20
|
15-07-2024 |
2.964.309 |
-5,33%
|
27,13
|
26,605
|
27,17
|
26,65
|
12-07-2024 |
3.378.272 |
-1,68%
|
28,99
|
27,90
|
29,065
|
28,15
|
11-07-2024 |
5.536.879 |
6,99%
|
27,50
|
27,50
|
28,80
|
28,63
|
10-07-2024 |
1.715.412 |
-0,22%
|
26,79
|
26,535
|
27,03
|
26,76
|
09-07-2024 |
2.280.989 |
1,32%
|
26,29
|
26,16
|
27,095
|
26,82
|
08-07-2024 |
1.743.566 |
-1,08%
|
26,50
|
26,245
|
26,52
|
26,47
|
05-07-2024 |
2.183.438 |
-0,41%
|
26,12
|
26,12
|
26,855
|
26,76
|
04-07-2024 |
1.658.847 |
0,00%
|
26,37
|
26,37
|
26,895
|
26,87
|
03-07-2024 |
1.658.847 |
2,99%
|
26,37
|
26,37
|
26,895
|
26,87
|
02-07-2024 |
2.380.468 |
1,16%
|
25,93
|
25,575
|
26,145
|
26,09
|
01-07-2024 |
1.820.362 |
-0,19%
|
25,93
|
25,675
|
26,22
|
25,79
|
28-06-2024 |
3.391.603 |
-1,60%
|
26,33
|
25,755
|
26,34
|
25,84
|
27-06-2024 |
4.078.638 |
-4,54%
|
27,22
|
26,21
|
27,22
|
26,26
|
26-06-2024 |
1.300.572 |
-0,22%
|
27,57
|
27,205
|
27,67
|
27,51
|
25-06-2024 |
2.229.056 |
-2,79%
|
27,91
|
27,28
|
28,15
|
27,57
|
24-06-2024 |
2.181.872 |
0,93%
|
28,40
|
28,32
|
28,935
|
28,36
|
21-06-2024 |
3.977.891 |
-2,02%
|
28,14
|
27,93
|
28,34
|
28,10
|
20-06-2024 |
3.572.521 |
-1,27%
|
28,69
|
28,43
|
28,995
|
28,68
|
19-06-2024 |
1.800.608 |
0,00%
|
28,99
|
28,77
|
29,36
|
29,05
|
18-06-2024 |
1.800.608 |
0,97%
|
28,99
|
28,77
|
29,36
|
29,05
|
17-06-2024 |
7.572.717 |
1,67%
|
28,98
|
28,685
|
29,38
|
29,25
|
14-06-2024 |
7.402.770 |
-2,14%
|
28,98
|
28,64
|
28,97
|
28,77
|
13-06-2024 |
6.066.635 |
-0,54%
|
29,79
|
29,41
|
29,99
|
29,40
|
12-06-2024 |
8.013.705 |
0,51%
|
29,68
|
29,14
|
29,85
|
29,56
|
11-06-2024 |
3.958.531 |
-0,61%
|
29,60
|
29,135
|
29,86
|
29,41
|
10-06-2024 |
3.796.751 |
0,85%
|
29,37
|
28,955
|
29,705
|
29,58
|
07-06-2024 |
6.024.661 |
-1,48%
|
29,41
|
29,24
|
29,94
|
29,33
|
06-06-2024 |
7.340.775 |
-2,65%
|
30,55
|
29,73
|
30,16
|
29,78
|
05-06-2024 |
5.298.147 |
1,73%
|
30,55
|
30,43
|
30,92
|
30,59
|
04-06-2024 |
5.374.730 |
0,57%
|
30,02
|
29,76
|
30,25
|
30,07
|
03-06-2024 |
5.929.802 |
0,84%
|
30,28
|
29,55
|
30,61
|
29,87
|
31-05-2024 |
6.050.761 |
-1,95%
|
29,38
|
29,21
|
29,78
|
29,62
|
30-05-2024 |
7.081.850 |
3,04%
|
29,48
|
29,41
|
30,345
|
30,21
|
29-05-2024 |
12.393.971 |
-2,01%
|
29,43
|
29,04
|
29,59
|
29,29
|
28-05-2024 |
11.972.779 |
-1,22%
|
31,02
|
29,32
|
30,47
|
29,90
|
27-05-2024 |
4.964.705 |
0,00%
|
31,02
|
30,17
|
31,10
|
30,27
|
24-05-2024 |
4.964.705 |
-7,38%
|
31,02
|
30,17
|
31,10
|
30,27
|
23-05-2024 |
12.709.792 |
-4,28%
|
35,10
|
31,15
|
32,33
|
31,28
|
22-05-2024 |
15.439.100 |
-1,83%
|
35,10
|
32,625
|
33,30
|
32,68
|
21-05-2024 |
37.027.277 |
-4,17%
|
35,10
|
32,9358
|
33,87
|
33,30
|
20-05-2024 |
6.041.859 |
-1,62%
|
35,10
|
34,2814
|
35,54
|
34,70
|
17-05-2024 |
12.287.606 |
2,95%
|
34,60
|
34,31
|
35,685
|
35,28
|
16-05-2024 |
13.701.967 |
1,99%
|
32,96
|
32,085
|
34,59
|
34,29
|
15-05-2024 |
6.033.963 |
0,75%
|
32,96
|
33,1802
|
33,92
|
33,601
|
14-05-2024 |
5.924.497 |
-1,39%
|
32,96
|
32,69
|
33,45
|
33,31
|
13-05-2024 |
8.506.803 |
4,91%
|
33,41
|
33,3701
|
34,60
|
33,78
|
10-05-2024 |
4.269.673 |
-0,62%
|
32,64
|
32,1401
|
32,95
|
32,17
|
09-05-2024 |
3.782.666 |
0,88%
|
32,64
|
31,95
|
32,925
|
32,23
|
08-05-2024 |
3.157.254 |
-0,56%
|
31,41
|
31,34
|
32,095
|
31,95
|
07-05-2024 |
3.718.630 |
-1,77%
|
31,97
|
31,90
|
32,34
|
32,13
|
06-05-2024 |
4.760.432 |
-0,49%
|
32,75
|
32,555
|
33,03
|
32,71
|
03-05-2024 |
6.774.898 |
0,71%
|
32,80
|
32,3311
|
32,93
|
32,87
|
02-05-2024 |
15.105.191 |
11,51%
|
28,86
|
30,73
|
32,8595
|
32,6402
|
01-05-2024 |
4.457.997 |
1,32%
|
28,86
|
28,72
|
29,57
|
29,27
|
30-04-2024 |
4.823.331 |
-3,36%
|
29,92
|
28,86
|
29,55
|
28,885
|
29-04-2024 |
5.121.269 |
-1,48%
|
29,92
|
29,6415
|
30,35
|
29,89
|
26-04-2024 |
12.743.595 |
6,09%
|
29,89
|
29,73
|
30,46
|
30,33
|
25-04-2024 |
6.557.043 |
1,13%
|
27,40
|
28,11
|
28,71
|
28,59
|
24-04-2024 |
6.244.885 |
2,43%
|
27,40
|
27,985
|
28,40
|
28,22
|
23-04-2024 |
6.930.348 |
2,08%
|
27,40
|
27,13
|
27,6498
|
27,55
|
22-04-2024 |
9.428.074 |
5,76%
|
24,97
|
25,68
|
27,10
|
26,98
|
19-04-2024 |
7.824.737 |
0,20%
|
24,97
|
24,83
|
25,53
|
25,51
|
18-04-2024 |
5.648.039 |
1,23%
|
25,27
|
24,94
|
25,735
|
25,46
|
17-04-2024 |
3.239.105 |
0,36%
|
25,27
|
25,10
|
25,62
|
25,15
|
16-04-2024 |
4.383.901 |
-1,53%
|
27,02
|
24,66
|
25,38
|
25,03
|
15-04-2024 |
6.383.186 |
0,12%
|
27,02
|
25,3031
|
26,175
|
25,42
|
12-04-2024 |
9.211.354 |
-5,67%
|
27,02
|
25,38
|
26,04
|
25,46
|
11-04-2024 |
3.488.326 |
1,20%
|
27,02
|
26,71
|
27,32
|
26,99
|
10-04-2024 |
3.122.576 |
-0,08%
|
26,20
|
26,42
|
27,065
|
26,68
|
09-04-2024 |
4.420.870 |
2,85%
|
26,20
|
25,9821
|
26,73
|
26,68
|
08-04-2024 |
3.049.585 |
-0,35%
|
26,20
|
25,88
|
26,325
|
25,93
|
05-04-2024 |
2.989.858 |
-0,38%
|
26,20
|
25,96
|
26,27
|
26,02
|
04-04-2024 |
5.028.061 |
-1,47%
|
27,00
|
26,1001
|
27,01
|
26,12
|
03-04-2024 |
5.896.372 |
-1,94%
|
27,35
|
27,05
|
27,57
|
27,27
|
02-04-2024 |
7.043.372 |
0,22%
|
27,50
|
27,65
|
28,11
|
27,82
|
01-04-2024 |
6.246.925 |
1,37%
|
27,50
|
27,61
|
28,38
|
27,765
|
28-03-2024 |
8.147.173 |
0,59%
|
27,50
|
27,36
|
28,10
|
27,39
|
27-03-2024 |
9.145.053 |
3,30%
|
26,28
|
26,19
|
27,345
|
27,23
|
26-03-2024 |
4.656.496 |
-1,64%
|
26,94
|
26,34
|
26,965
|
26,36
|
25-03-2024 |
7.791.936 |
1,17%
|
26,50
|
26,50
|
27,0497
|
26,81
|
22-03-2024 |
7.855.312 |
-2,14%
|
26,26
|
26,045
|
26,62
|
26,47
|
21-03-2024 |
8.205.637 |
-3,87%
|
27,84
|
27,01
|
28,16
|
27,05
|
20-03-2024 |
9.342.440 |
1,99%
|
27,84
|
27,605
|
28,18
|
28,14
|
19-03-2024 |
7.080.839 |
-0,93%
|
27,50
|
26,9644
|
27,58
|
27,59
|
18-03-2024 |
9.445.885 |
1,46%
|
27,29
|
27,42
|
28,10
|
27,85
|
15-03-2024 |
10.462.909 |
1,48%
|
27,29
|
26,75
|
27,85
|
27,45
|
14-03-2024 |
9.293.593 |
-3,43%
|
27,29
|
26,67
|
27,30
|
27,05
|
13-03-2024 |
13.948.204 |
2,34%
|
27,26
|
27,26
|
28,55
|
28,01
|
12-03-2024 |
14.197.690 |
5,33%
|
26,86
|
26,84
|
27,61
|
27,46
|
11-03-2024 |
13.259.596 |
5,17%
|
23,90
|
25,58
|
26,35
|
26,03
|
08-03-2024 |
14.151.875 |
3,46%
|
23,90
|
23,7801
|
24,95
|
24,82
|
07-03-2024 |
10.778.811 |
-3,65%
|
24,52
|
23,6605
|
24,54
|
24,0009
|
06-03-2024 |
32.801.458 |
16,19%
|
24,89
|
24,34
|
25,67
|
24,91
|
05-03-2024 |
10.637.668 |
-1,78%
|
22,79
|
21,18
|
21,67
|
21,49
|
04-03-2024 |
16.045.373 |
-4,83%
|
22,79
|
21,60
|
22,83
|
21,89
|
01-03-2024 |
7.451.346 |
2,12%
|
22,80
|
22,85
|
23,27
|
23,10
|
29-02-2024 |
6.657.786 |
-0,75%
|
22,80
|
22,52
|
23,11
|
22,64
|