JD.com Inc ADR (JD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 12/02/2026 |
7.254.723 |
-2,65%
|
27,82
|
27,02
|
27,87
|
27,52
|
| 11/02/2026 |
3.170.381 |
-0,32%
|
28,0869
|
27,8778
|
28,305
|
28,27
|
| 10/02/2026 |
4.673.421 |
1,21%
|
28,0842
|
27,93
|
28,71
|
28,35
|
| 09/02/2026 |
4.407.740 |
-0,37%
|
27,67
|
27,615
|
28,25
|
28,01
|
| 06/02/2026 |
5.000.557 |
2,75%
|
27,60
|
27,51
|
28,11
|
28,0969
|
| 05/02/2026 |
6.181.918 |
-0,84%
|
27,5001
|
27,225
|
27,67
|
27,32
|
| 04/02/2026 |
8.079.066 |
-1,75%
|
27,73
|
27,16
|
27,84
|
27,55
|
| 03/02/2026 |
6.638.209 |
-1,72%
|
28,1693
|
27,70
|
28,295
|
28,04
|
| 02/02/2026 |
3.771.856 |
0,18%
|
28,34
|
28,18
|
28,715
|
28,53
|
| 30/01/2026 |
5.146.200 |
-2,03%
|
28,7753
|
28,33
|
29,04
|
28,48
|
| 29/01/2026 |
6.200.719 |
-0,55%
|
29,35
|
28,825
|
29,805
|
29,07
|
| 28/01/2026 |
4.559.427 |
-0,92%
|
29,63
|
29,095
|
29,70
|
29,23
|
| 27/01/2026 |
5.970.901 |
-1,01%
|
29,16
|
29,04
|
29,5673
|
29,50
|
| 26/01/2026 |
3.901.976 |
-0,13%
|
29,66
|
29,49
|
30,015
|
29,78
|
| 23/01/2026 |
5.066.870 |
-0,53%
|
29,59
|
29,50
|
29,975
|
29,84
|
| 22/01/2026 |
8.155.496 |
3,20%
|
29,39
|
29,36
|
30,155
|
30,00
|
| 21/01/2026 |
5.063.872 |
2,85%
|
28,8662
|
28,72
|
29,385
|
29,07
|
| 20/01/2026 |
4.956.164 |
-1,80%
|
28,6303
|
28,34
|
28,86
|
28,38
|
| 16/01/2026 |
6.562.822 |
-1,73%
|
29,32
|
28,57
|
29,32
|
28,90
|
| 15/01/2026 |
6.114.123 |
-1,27%
|
29,68
|
29,0599
|
29,83
|
29,41
|
| 14/01/2026 |
5.220.815 |
-0,17%
|
29,5299
|
29,5299
|
30,195
|
29,83
|
| 13/01/2026 |
7.225.526 |
-2,91%
|
30,34
|
29,76
|
30,475
|
29,88
|
| 12/01/2026 |
10.005.061 |
4,38%
|
29,9198
|
29,89
|
30,979
|
30,73
|
| 09/01/2026 |
4.115.567 |
-0,67%
|
29,58
|
29,37
|
29,765
|
29,45
|
| 08/01/2026 |
6.860.092 |
2,21%
|
28,80
|
28,64
|
29,72
|
29,67
|
| 07/01/2026 |
5.522.979 |
-2,20%
|
29,1901
|
28,865
|
29,26
|
29,03
|
| 06/01/2026 |
5.062.757 |
0,00%
|
29,74
|
29,575
|
30,00
|
29,60
|
| 05/01/2026 |
6.277.267 |
0,41%
|
29,10
|
28,86
|
29,865
|
29,65
|
| 02/01/2026 |
7.340.666 |
3,00%
|
29,56
|
29,025
|
29,60
|
29,53
|
| 31/12/2025 |
4.647.103 |
-0,14%
|
28,6641
|
28,51
|
28,74
|
28,70
|
| 30/12/2025 |
7.228.366 |
-1,91%
|
29,25
|
28,685
|
29,25
|
28,70
|
| 29/12/2025 |
7.304.646 |
-0,54%
|
28,8598
|
28,76
|
29,275
|
29,27
|
| 26/12/2025 |
3.410.257 |
0,60%
|
29,2564
|
29,10
|
29,4399
|
29,40
|
| 24/12/2025 |
2.684.113 |
0,21%
|
29,05
|
29,02
|
29,8715
|
29,17
|
| 23/12/2025 |
4.543.576 |
-0,30%
|
28,94
|
28,73
|
29,08
|
29,08
|
| 22/12/2025 |
4.770.399 |
0,97%
|
28,86
|
28,80
|
29,14
|
29,09
|
| 19/12/2025 |
5.828.208 |
0,07%
|
28,68
|
28,61
|
29,00
|
28,82
|
| 18/12/2025 |
4.198.616 |
0,79%
|
28,9668
|
28,775
|
29,09
|
28,80
|
| 17/12/2025 |
3.914.912 |
-0,92%
|
28,94
|
28,565
|
29,18
|
28,60
|
| 16/12/2025 |
5.113.206 |
0,00%
|
28,43
|
28,32
|
28,86
|
28,85
|
| 15/12/2025 |
4.513.763 |
-1,99%
|
29,28
|
28,84
|
29,38
|
28,85
|
| 12/12/2025 |
4.950.270 |
-0,34%
|
29,60
|
29,31
|
29,93
|
29,44
|
| 11/12/2025 |
5.464.030 |
-0,24%
|
29,46
|
29,30
|
29,61
|
29,54
|
| 10/12/2025 |
4.433.986 |
-0,34%
|
29,5643
|
29,5643
|
29,8999
|
29,61
|
| 09/12/2025 |
5.380.521 |
-0,74%
|
29,20
|
29,11
|
29,715
|
29,70
|
| 08/12/2025 |
3.613.974 |
0,07%
|
29,84
|
29,7535
|
30,03
|
29,92
|
| 05/12/2025 |
3.267.783 |
0,54%
|
30,00
|
29,85
|
30,1397
|
29,90
|
| 04/12/2025 |
4.270.751 |
-0,44%
|
29,8188
|
29,69
|
30,02
|
29,74
|
| 03/12/2025 |
3.373.337 |
-0,60%
|
29,65
|
29,61
|
30,015
|
29,87
|
| 02/12/2025 |
4.024.777 |
0,54%
|
29,7806
|
29,61
|
30,15
|
30,05
|
| 01/12/2025 |
4.820.065 |
0,20%
|
29,934
|
29,89
|
30,14
|
29,89
|
| 28/11/2025 |
3.398.059 |
1,41%
|
29,84
|
28,0809
|
29,99
|
29,83
|
| 26/11/2025 |
6.946.819 |
0,96%
|
29,4508
|
29,01
|
29,72
|
29,42
|
| 25/11/2025 |
7.147.181 |
0,28%
|
29,12
|
28,94
|
29,38
|
29,14
|
| 24/11/2025 |
5.529.103 |
0,45%
|
29,0195
|
28,7716
|
29,165
|
29,06
|
| 21/11/2025 |
7.346.415 |
1,92%
|
28,24
|
28,20
|
29,11
|
28,93
|
| 20/11/2025 |
7.481.478 |
-1,82%
|
29,16
|
28,34
|
29,495
|
28,39
|
| 19/11/2025 |
8.205.150 |
-1,95%
|
29,2997
|
28,70
|
29,4299
|
28,875
|
| 18/11/2025 |
6.584.573 |
-0,29%
|
29,06
|
29,02
|
29,79
|
29,45
|
| 17/11/2025 |
9.124.237 |
0,72%
|
29,5775
|
29,38
|
30,265
|
29,54
|
| 14/11/2025 |
18.166.696 |
-4,59%
|
29,7903
|
29,01
|
30,1552
|
29,31
|
| 13/11/2025 |
16.108.781 |
-1,79%
|
31,60
|
30,18
|
31,80
|
30,71
|
| 12/11/2025 |
8.676.875 |
-1,01%
|
31,8975
|
31,11
|
32,00
|
31,25
|
| 11/11/2025 |
6.442.664 |
0,64%
|
31,5495
|
31,43
|
31,925
|
31,61
|
| 10/11/2025 |
9.062.901 |
-1,20%
|
31,57
|
31,08
|
31,60
|
31,41
|
| 07/11/2025 |
6.649.585 |
-0,53%
|
31,42
|
30,98
|
31,90
|
31,79
|
| 06/11/2025 |
5.154.082 |
-0,30%
|
32,47
|
31,725
|
32,6645
|
31,95
|
| 05/11/2025 |
3.577.834 |
0,71%
|
31,9701
|
31,64
|
32,09
|
32,04
|
| 04/11/2025 |
6.366.754 |
-2,85%
|
31,78
|
31,70
|
32,40
|
31,82
|
| 03/11/2025 |
3.914.259 |
-0,77%
|
33,02
|
32,30
|
33,04
|
32,78
|
| 31/10/2025 |
4.397.085 |
-0,94%
|
32,8901
|
32,70
|
33,26
|
33,04
|
| 30/10/2025 |
6.045.111 |
-2,86%
|
33,36
|
33,055
|
33,75
|
33,37
|
| 29/10/2025 |
6.364.953 |
-0,41%
|
34,97
|
34,1118
|
35,0588
|
34,36
|
| 28/10/2025 |
5.492.079 |
0,97%
|
34,0503
|
33,82
|
34,77
|
34,53
|
| 27/10/2025 |
6.665.502 |
3,04%
|
34,13
|
34,04
|
34,38
|
34,20
|
| 24/10/2025 |
5.476.650 |
0,03%
|
33,39
|
32,97
|
33,55
|
33,19
|
| 23/10/2025 |
7.143.642 |
2,22%
|
32,46
|
32,46
|
33,375
|
33,18
|
| 22/10/2025 |
5.757.442 |
-1,31%
|
32,7289
|
32,165
|
32,865
|
32,46
|
| 21/10/2025 |
5.410.936 |
-2,76%
|
33,2292
|
32,76
|
33,2403
|
32,83
|
| 20/10/2025 |
8.202.620 |
2,12%
|
32,97
|
32,58
|
33,90
|
33,76
|
| 17/10/2025 |
6.024.120 |
0,95%
|
32,47
|
32,21
|
33,34
|
33,07
|
| 16/10/2025 |
4.947.719 |
-1,22%
|
33,25
|
32,67
|
33,41
|
32,74
|
| 15/10/2025 |
7.400.038 |
1,30%
|
33,29
|
32,855
|
33,50
|
33,14
|
| 14/10/2025 |
6.761.438 |
-1,58%
|
32,5593
|
32,18
|
33,03
|
32,71
|
| 13/10/2025 |
14.355.194 |
4,40%
|
32,78
|
32,61
|
33,59
|
33,25
|
| 10/10/2025 |
19.815.224 |
-6,27%
|
33,70
|
31,35
|
34,24
|
31,85
|
| 09/10/2025 |
11.523.859 |
-2,97%
|
34,89
|
33,75
|
34,96
|
33,97
|
| 08/10/2025 |
7.789.178 |
0,25%
|
34,6999
|
34,24
|
35,11
|
34,98
|
| 07/10/2025 |
9.324.495 |
-2,76%
|
36,0005
|
34,7226
|
36,14
|
34,89
|
| 06/10/2025 |
7.003.143 |
1,44%
|
35,27
|
35,11
|
36,08
|
35,91
|
