JD.com Inc ADR (JD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	9.963.904	-5,27%	23,33	22,77	23,40	22,81
27/02/2024	5.545.397	1,60%	24,07	23,9313	24,355	24,08
26/02/2024	3.745.096	-0,84%	23,75	23,59	24,0197	23,70
23/02/2024	8.559.788	-0,25%	24,04	23,66	24,20	23,90
22/02/2024	4.484.163	0,72%	23,90	23,6621	24,155	23,96
21/02/2024	6.349.970	2,50%	23,90	23,69	24,23	23,81
20/02/2024	7.794.658	-4,09%	23,76	23,05	23,80	23,23
19/02/2024	2.785.838	0,00%	24,47	24,19	24,65	24,22
16/02/2024	2.785.838	4,67%	24,47	24,19	24,65	24,22
15/02/2024	6.971.913	1,82%	23,46	23,43	23,95	23,56
14/02/2024	5.225.647	4,65%	22,50	22,725	23,145	23,16
13/02/2024	4.049.099	-3,32%	22,58	22,07	22,72	22,13
12/02/2024	6.564.413	2,46%	22,58	22,58	23,23	22,93
09/02/2024	5.425.464	1,50%	22,24	21,795	22,455	22,38
08/02/2024	6.530.328	-4,17%	22,88	22,02	22,65	22,09
07/02/2024	8.766.096	-4,40%	22,88	22,69	23,41	23,05
06/02/2024	11.624.767	7,50%	21,99	23,30	24,115	24,07
05/02/2024	9.809.569	2,80%	21,99	21,62	22,635	22,39
02/02/2024	8.295.172	-1,98%	21,825	21,525	21,8794	21,78
01/02/2024	8.672.519	-1,46%	22,35	22,02	22,6773	22,22
31/01/2024	6.464.036	-0,88%	22,35	22,33	22,9862	22,55
30/01/2024	6.986.007	-3,03%	22,48	22,33	22,87	22,75
29/01/2024	8.930.953	-1,68%	23,98	22,99	23,98	23,46
26/01/2024	4.915.069	-0,29%	23,59	23,45	23,93	23,86
25/01/2024	7.448.446	1,40%	24,05	23,62	24,145	23,93
24/01/2024	16.104.332	1,72%	23,80	23,09	23,90	23,62
23/01/2024	13.267.169	7,34%	22,97	22,785	23,325	23,25
22/01/2024	9.152.538	-2,96%	21,28	20,82	21,74	21,63
19/01/2024	16.282.447	1,23%	21,62	21,345	22,51	22,2908
18/01/2024	8.897.946	-1,61%	22,37	21,89	22,37	22,06
17/01/2024	14.471.417	-4,88%	22,50	22,20	22,56	22,43
16/01/2024	12.833.381	-4,45%	24,00	23,46	24,0498	23,60
15/01/2024	6.591.036	-2,60%	25,14	24,64	25,5563	24,73
12/01/2024	6.591.036	-2,60%	25,14	24,64	25,5563	24,73
11/01/2024	5.566.102	0,44%	25,63	25,195	25,78	25,39
10/01/2024	4.895.742	-0,16%	25,27	25,165	25,47	25,28
09/01/2024	5.639.539	-2,47%	25,13	24,91	25,525	25,32
08/01/2024	10.260.450	-2,70%	25,41	25,22	26,05	25,96
05/01/2024	8.522.582	-1,92%	27,02	26,495	27,03	26,64
04/01/2024	4.490.684	-1,13%	27,31	27,06	27,47	27,16
03/01/2024	5.485.583	0,99%	26,95	26,82	27,54	27,47
02/01/2024	8.219.496	-5,85%	28,62	27,11	28,02	27,20
29/12/2023	6.078.125	1,33%	28,62	28,62	29,07	28,89
28/12/2023	7.480.693	2,85%	28,59	28,44	29,185	28,54
27/12/2023	4.817.166	0,51%	27,57	27,305	27,765	27,75
26/12/2023	4.719.745	0,18%	27,84	27,38	28,185	27,64
22/12/2023	6.397.956	-1,25%	27,02	27,1801	27,9199	27,63
21/12/2023	8.289.685	5,83%	27,02	26,895	28,0199	27,97
20/12/2023	11.994.379	-4,35%	27,02	26,40	27,235	26,40
19/12/2023	8.182.667	3,60%	26,77	26,71	27,685	27,60
18/12/2023	6.280.888	-2,63%	27,60	26,53	26,94	26,69
15/12/2023	30.177.091	5,22%	27,60	27,33	28,09	27,61
14/12/2023	9.365.303	3,76%	25,00	25,4762	26,35	26,24
13/12/2023	6.468.161	0,44%	25,00	24,66	25,30	25,29
12/12/2023	6.731.258	-1,64%	25,58	25,03	25,58	25,18
11/12/2023	7.507.113	-3,21%	25,30	25,015	25,83	25,60
08/12/2023	4.947.471	-1,78%	26,80	26,44	26,915	26,45
07/12/2023	8.717.121	1,32%	26,80	26,72	27,145	26,95
06/12/2023	5.284.759	1,84%	26,51	26,34	26,84	26,60
05/12/2023	6.074.101	-1,77%	26,07	25,895	26,59	26,12
04/12/2023	5.616.679	-2,10%	26,68	26,53	26,925	26,59
01/12/2023	5.634.782	-0,84%	26,91	26,66	27,215	27,20
30/11/2023	5.684.823	-0,04%	27,41	26,8624	27,71	27,43
29/11/2023	7.339.775	-2,56%	27,43	27,235	27,785	27,44
28/11/2023	7.197.096	-0,64%	28,10	27,61	28,215	28,16
27/11/2023	4.861.994	-1,46%	28,46	28,28	28,69	28,34
24/11/2023	2.899.775	1,36%	28,38	28,14	28,98	28,695
23/11/2023	5.571.640	0,75%	28,38	28,085	28,525	28,29
22/11/2023	3.110.973	0,82%	28,38	28,085	28,525	28,31
21/11/2023	5.425.468	-1,65%	28,16	27,83	28,68	28,08
20/11/2023	9.462.002	3,69%	28,16	28,04	28,8799	28,63
17/11/2023	6.444.330	-1,67%	27,65	27,25	27,78	27,61
16/11/2023	11.078.791	-1,78%	28,54	27,00	28,095	28,08
15/11/2023	18.311.106	7,04%	28,54	28,05	29,27	28,59
14/11/2023	9.245.405	3,73%	26,38	26,1212	26,84	26,71
13/11/2023	8.007.955	-0,04%	25,97	25,54	26,025	25,75
10/11/2023	3.848.022	0,04%	25,65	25,37	25,815	25,76
09/11/2023	4.128.126	-2,65%	26,26	25,64	26,3442	25,75
08/11/2023	3.242.683	-1,38%	26,72	26,375	26,79	26,45
07/11/2023	4.199.768	-1,07%	26,72	26,4101	26,86	26,82
06/11/2023	5.379.930	0,63%	27,35	26,865	27,425	27,11
03/11/2023	7.819.395	4,69%	26,66	26,505	27,155	27,0213
02/11/2023	4.432.574	1,90%	25,69	25,33	25,85	25,81
01/11/2023	5.033.253	-0,35%	25,45	24,96	25,46	25,33
31/10/2023	6.564.619	-2,01%	26,10	25,08	25,59	25,42
30/10/2023	3.741.408	1,13%	26,10	25,655	26,17	25,94
27/10/2023	5.534.386	-1,79%	26,18	25,19	26,32	25,455
26/10/2023	9.204.108	3,26%	25,27	25,19	26,17	25,94
25/10/2023	5.465.732	-0,52%	24,86	24,56	25,265	25,12
24/10/2023	9.114.167	1,82%	24,39	24,39	25,60	25,25
23/10/2023	7.703.088	1,72%	24,27	24,01	24,95	24,80
20/10/2023	9.531.699	-2,89%	24,97	24,20	24,585	24,345
19/10/2023	6.738.093	-3,05%	24,97	24,90	25,4791	25,09
18/10/2023	7.699.194	-2,89%	27,00	25,82	26,24	25,88
17/10/2023	8.798.468	-3,58%	27,00	26,52	27,16	26,65
16/10/2023	8.106.910	2,18%	26,61	26,52	27,905	27,64
13/10/2023	14.722.747	-2,80%	26,45	26,38	27,19	27,05
12/10/2023	18.648.047	-8,27%	29,95	27,55	29,95	27,83
11/10/2023	4.533.360	0,23%	29,65	30,19	30,80	30,34
10/10/2023	4.534.169	3,70%	29,65	29,59	30,32	30,31