JD.com Inc ADR (JD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.137.342	-1,28%	28,69	28,835	29,365	29,23
06/10/2023	5.595.301	3,35%	28,69	28,665	29,73	29,61
05/10/2023	2.577.744	0,92%	28,42	28,255	28,6799	28,65
04/10/2023	2.814.168	-0,25%	28,28	28,2771	28,57	28,39
03/10/2023	4.179.391	-2,10%	29,22	28,23	28,57	28,46
02/10/2023	3.200.906	-0,21%	28,38	28,87	29,27	29,07
29/09/2023	5.360.133	2,03%	28,38	28,935	29,54	29,13
28/09/2023	7.131.141	-1,38%	28,38	28,075	28,655	28,55
27/09/2023	5.058.644	-0,28%	28,95	28,68	29,17	28,95
26/09/2023	5.795.384	-2,52%	29,43	28,95	29,285	29,03
25/09/2023	3.933.844	-2,14%	29,43	29,35	29,87	29,76
22/09/2023	4.742.254	2,01%	30,95	30,355	30,98	30,41
21/09/2023	4.918.259	-1,55%	30,32	29,51	30,06	29,879
20/09/2023	3.823.386	-0,81%	30,32	30,32	30,7585	30,3913
19/09/2023	5.660.244	-1,54%	31,08	30,41	30,7816	30,64
18/09/2023	4.502.221	-1,43%	31,08	30,705	31,17	31,12
15/09/2023	3.822.812	-0,41%	31,90	31,445	31,835	31,59
14/09/2023	3.450.035	0,10%	31,90	31,53	32,02	31,72
13/09/2023	2.703.933	-0,13%	31,72	31,50	31,8982	31,69
12/09/2023	3.842.359	-0,60%	31,72	31,61	32,13	31,73
11/09/2023	5.266.877	-1,48%	32,21	31,65	32,285	31,92
08/09/2023	2.942.082	0,19%	32,36	32,00	32,4861	32,40
07/09/2023	7.111.582	-4,29%	32,50	31,96	32,49	32,34
06/09/2023	3.911.832	-1,37%	33,91	33,78	34,4171	33,79
05/09/2023	4.122.669	0,35%	33,61	33,54	34,34	34,22
04/09/2023	6.269.985	2,68%	33,14	33,80	34,95	34,10
01/09/2023	6.269.985	2,68%	33,14	33,80	34,95	34,10
31/08/2023	6.238.155	-2,24%	33,14	32,8507	33,31	33,21
30/08/2023	4.755.864	-1,54%	33,78	33,75	34,305	33,97
29/08/2023	4.806.741	2,04%	34,60	34,162	34,975	34,50
28/08/2023	5.683.074	2,58%	33,69	33,35	34,095	33,81
25/08/2023	4.006.050	-0,18%	33,86	32,325	33,17	32,96
24/08/2023	5.972.340	-2,34%	33,86	33,01	34,06	33,02
23/08/2023	3.957.745	1,59%	33,80	33,145	33,97	33,81
22/08/2023	4.574.185	-0,30%	33,80	32,90	33,92	33,12
21/08/2023	4.221.200	0,27%	33,01	32,8601	33,445	33,20
18/08/2023	9.628.602	-4,75%	32,99	32,68	33,26	33,11
17/08/2023	5.963.031	-0,29%	35,00	34,405	35,58	34,78
16/08/2023	11.823.037	-3,03%	35,00	33,93	35,8199	34,88
15/08/2023	5.104.912	-2,15%	36,20	35,515	36,44	35,97
14/08/2023	3.311.755	0,82%	36,45	36,01	36,955	36,76
11/08/2023	7.755.526	-5,27%	37,16	35,88	37,16	36,46
10/08/2023	5.071.729	2,18%	38,57	38,18	39,40	38,49
09/08/2023	3.963.606	-1,00%	38,31	37,36	38,38	37,67
08/08/2023	3.912.844	-2,26%	37,60	37,2349	38,06	38,03
07/08/2023	4.818.449	-0,46%	39,68	38,3221	39,68	38,91
04/08/2023	2.901.563	-1,19%	39,88	39,06	40,155	39,09
03/08/2023	4.098.294	3,43%	39,165	38,93	39,76	39,56
02/08/2023	5.732.135	-4,47%	40,47	37,98	39,15	38,25
01/08/2023	3.920.597	-3,07%	41,06	40,00	40,81	40,04
31/07/2023	6.549.780	1,93%	38,87	40,77	41,9525	41,31
28/07/2023	8.898.880	6,87%	38,87	39,335	40,69	40,59
27/07/2023	6.268.984	-2,94%	38,87	37,775	38,99	37,98
26/07/2023	3.903.429	1,56%	38,22	38,21	39,23	39,13
25/07/2023	5.659.219	0,50%	39,57	38,365	39,69	38,55
24/07/2023	7.178.261	3,48%	36,44	36,37	38,85	38,36
21/07/2023	6.125.509	1,09%	37,37	36,88	37,6701	37,07
20/07/2023	5.242.172	0,69%	36,95	36,52	36,96	36,66
19/07/2023	4.884.848	0,97%	36,92	36,41	37,38	36,41
18/07/2023	8.749.645	-4,55%	36,70	35,475	36,86	36,06
17/07/2023	3.956.362	-1,23%	37,22	36,9201	38,00	37,67
14/07/2023	5.376.482	-3,10%	38,40	37,90	38,42	38,14
13/07/2023	8.701.218	5,19%	38,70	38,49	39,41	39,35
12/07/2023	6.233.358	3,86%	37,31	36,91	37,835	37,41
11/07/2023	3.646.015	0,20%	35,93	35,31	36,39	36,02
10/07/2023	4.332.448	0,53%	35,30	35,07	36,15	35,95
07/07/2023	6.940.229	4,93%	34,66	34,58	36,19	35,76
06/07/2023	3.467.633	-3,18%	34,32	33,805	34,64	34,08
05/07/2023	3.299.277	0,14%	35,10	34,88	35,29	35,20
04/07/2023	3.499.257	3,58%	35,10	35,03	35,715	35,35
03/07/2023	3.498.772	3,60%	35,10	35,03	35,715	35,36
30/06/2023	7.200.841	0,32%	34,19	33,855	34,49	34,13
29/06/2023	6.039.376	-2,21%	33,84	33,63	34,28	34,02
28/06/2023	5.184.886	-2,60%	34,96	34,17	35,02	34,82
27/06/2023	3.163.778	2,23%	35,78	35,425	35,805	35,75
26/06/2023	2.622.152	0,29%	34,87	34,87	35,31	34,97
23/06/2023	6.847.917	-4,70%	35,84	34,6027	35,85	34,87
22/06/2023	2.922.261	0,00%	36,64	35,8701	36,715	36,59
21/06/2023	4.528.704	-1,51%	36,76	36,50	37,27	36,61
20/06/2023	9.380.332	-6,73%	38,00	36,685	38,03	37,17
19/06/2023	5.750.513	-0,33%	40,67	39,26	40,67	39,83
16/06/2023	5.750.513	-0,33%	40,67	39,26	40,67	39,83
15/06/2023	7.401.807	3,42%	39,59	38,81	40,07	39,96
14/06/2023	5.299.840	1,71%	37,90	37,85	38,88	38,64
13/06/2023	6.669.941	3,52%	37,90	37,72	38,82	37,99
12/06/2023	4.424.259	0,33%	37,04	36,52	37,445	36,70
09/06/2023	4.586.975	-1,77%	37,04	36,2901	37,1599	36,58
08/06/2023	3.552.422	0,79%	37,05	36,94	37,735	37,24
07/06/2023	5.598.854	-2,12%	36,92	36,61	37,53	36,95
06/06/2023	7.967.596	4,02%	36,00	35,89	37,83	37,75
05/06/2023	4.969.555	2,43%	35,39	34,9002	36,44	36,29
02/06/2023	5.248.283	2,61%	35,84	35,315	36,1797	35,43
01/06/2023	9.252.148	5,92%	32,25	33,255	35,295	34,53
31/05/2023	7.889.313	-3,02%	33,00	31,67	33,08	32,60
30/05/2023	7.889.313	-3,02%	33,00	31,67	33,08	32,10
29/05/2023	4.627.226	2,04%	33,04	32,455	33,40	33,10
26/05/2023	4.627.226	2,04%	33,04	32,455	33,40	33,10
25/05/2023	7.103.845	-4,25%	33,30	32,29	33,34	32,44
24/05/2023	7.555.517	-3,05%	34,34	33,515	34,68	33,97
23/05/2023	3.819.025	-2,64%	35,20	34,97	35,70	35,04