JD.com Inc ADR (JD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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