BiG | O banco que entende os seus valores.

JD.com Inc ADR (JD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
03/10/2025	9.756.471	-1,61%	36,06	35,065	36,23	35,40
02/10/2025	14.129.474	-0,47%	36,75	35,85	36,86	35,98
01/10/2025	13.130.088	3,36%	35,03	35,02	36,33	36,17
30/09/2025	15.092.885	-1,89%	35,63	34,71	35,9451	34,98
29/09/2025	9.392.708	3,33%	35,10	35,10	35,70	35,64
26/09/2025	8.324.572	-1,91%	34,82	34,18	35,03	34,50
25/09/2025	13.224.248	1,02%	34,965	34,395	35,745	35,17
24/09/2025	21.599.099	5,78%	34,02	33,87	35,80	34,83
23/09/2025	12.763.949	-2,65%	33,40	32,92	34,15	32,94
22/09/2025	12.367.984	-3,33%	34,75	33,855	34,91	33,93
19/09/2025	14.837.269	-0,83%	35,70	35,085	36,055	35,10
18/09/2025	14.018.416	0,36%	34,69	34,52	35,575	35,38
17/09/2025	17.704.050	1,48%	35,37	34,5502	35,69	35,24
16/09/2025	17.820.057	3,29%	33,46	33,14	34,94	34,71
15/09/2025	12.081.161	-0,15%	34,22	33,16	34,315	33,62
12/09/2025	12.755.546	-2,09%	34,33	33,60	34,33	33,67
11/09/2025	13.385.426	3,26%	32,69	32,69	34,46	34,40
10/09/2025	12.059.183	-1,55%	33,87	33,00	33,91	33,32
09/09/2025	17.115.963	3,15%	32,95	32,75	34,00	33,87
08/09/2025	13.257.294	4,45%	31,6398	31,57	32,87	32,85
05/09/2025	7.788.126	1,68%	31,45	30,96	31,48	31,45
04/09/2025	6.758.146	-0,87%	30,85	30,61	31,14	30,93
03/09/2025	5.899.929	-1,24%	31,03	30,87	31,33	31,20
02/09/2025	9.873.985	1,64%	30,52	30,205	31,62	31,58
29/08/2025	11.713.209	2,24%	30,6886	30,4375	31,34	31,07
28/08/2025	10.828.737	-1,41%	29,9498	29,90	30,45	30,39
27/08/2025	9.826.317	-3,11%	30,89	30,5507	30,9092	30,82
26/08/2025	3.115.853	-0,55%	32,13	31,76	32,37	31,81
25/08/2025	5.707.309	0,35%	32,20	31,985	32,425	31,99
22/08/2025	7.121.825	2,25%	31,28	31,20	31,96	31,88
21/08/2025	3.289.998	0,03%	30,98	30,95	31,30	31,18
20/08/2025	3.029.329	-0,26%	31,295	30,965	31,45	31,17
19/08/2025	4.669.462	-1,70%	31,5396	31,13	31,85	31,24
18/08/2025	6.330.709	0,22%	31,94	31,68	32,43	31,77
15/08/2025	8.157.709	0,20%	31,12	31,1108	31,81	31,70
14/08/2025	15.001.841	-2,68%	32,45	31,165	32,77	31,58
13/08/2025	9.686.744	1,37%	32,72	32,115	32,80	32,51
12/08/2025	5.006.823	3,02%	31,31	31,28	32,198	32,12
11/08/2025	4.383.654	-0,97%	31,25	31,05	31,56	31,18
08/08/2025	2.557.400	-0,82%	31,37	31,185	31,50	31,49
07/08/2025	3.299.393	1,21%	31,65	31,52	31,82	31,75
06/08/2025	2.830.772	0,03%	31,28	30,97	31,42	31,34
05/08/2025	3.471.082	-0,89%	31,36	31,31	31,60	31,34
04/08/2025	4.736.368	2,36%	31,42	31,17	31,65	31,62
01/08/2025	6.576.960	-1,86%	31,20	30,58	31,21	30,91
31/07/2025	8.710.093	-0,82%	31,30	31,09	32,12	31,49
30/07/2025	4.922.085	-1,47%	32,13	31,5847	32,16	31,75
29/07/2025	5.551.519	-3,01%	33,35	32,135	33,65	32,22
28/07/2025	3.383.508	0,12%	33,4113	33,06	33,64	33,22
25/07/2025	2.839.131	-0,87%	33,93	32,99	33,98	33,18
24/07/2025	4.933.871	-1,50%	34,25	33,3125	34,315	33,47
23/07/2025	4.555.395	0,15%	33,49	33,18	34,315	33,93
22/07/2025	6.646.714	1,44%	33,56	33,16	33,99	33,88
21/07/2025	6.884.963	-1,53%	33,48	33,16	33,88	33,40
18/07/2025	14.351.224	3,73%	31,60	31,56	34,54	33,92
17/07/2025	7.486.737	3,32%	31,75	31,36	32,81	32,69
16/07/2025	4.571.698	-1,25%	31,76	31,36	32,20	31,64