JD.com Inc ADR (JD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
