JD.com Inc ADR (JD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
9.682.423 |
4,03%
|
31,00
|
30,6961
|
32,20
|
32,04
|
| 14/07/2025 |
5.199.206 |
-1,05%
|
31,18
|
30,6961
|
31,18
|
30,80
|
| 11/07/2025 |
4.619.365 |
-0,35%
|
31,31
|
31,05
|
31,51
|
31,10
|
| 10/07/2025 |
6.032.831 |
-1,20%
|
32,05
|
31,13
|
32,06
|
31,22
|
| 09/07/2025 |
7.791.617 |
-3,36%
|
32,49
|
31,40
|
33,18
|
31,60
|
| 08/07/2025 |
5.197.474 |
2,25%
|
31,87
|
31,865
|
33,18
|
32,70
|
| 07/07/2025 |
4.516.075 |
-0,16%
|
31,79
|
31,79
|
32,5181
|
32,02
|
| 04/07/2025 |
3.712.181 |
-1,23%
|
32,00
|
31,915
|
32,29
|
32,07
|
| 03/07/2025 |
3.708.743 |
-1,25%
|
32,56
|
31,91
|
32,59
|
32,07
|
| 02/07/2025 |
5.740.947 |
-0,70%
|
32,40
|
32,005
|
32,955
|
32,47
|
| 01/07/2025 |
4.095.973 |
0,09%
|
32,51
|
32,18
|
32,955
|
32,70
|
| 30/06/2025 |
4.892.053 |
-1,30%
|
32,6099
|
32,18
|
32,675
|
32,64
|
| 27/06/2025 |
4.457.349 |
-0,56%
|
33,10
|
32,88
|
33,29
|
33,07
|
| 26/06/2025 |
4.399.261 |
0,97%
|
33,03
|
32,765
|
33,29
|
33,26
|
| 25/06/2025 |
5.146.380 |
1,11%
|
32,25
|
32,095
|
33,275
|
32,94
|
| 24/06/2025 |
8.227.278 |
3,13%
|
31,46
|
31,2712
|
32,79
|
32,58
|
| 23/06/2025 |
6.090.606 |
0,51%
|
31,67
|
31,2712
|
31,69
|
31,59
|
| 20/06/2025 |
8.498.046 |
-3,26%
|
32,29
|
31,36
|
32,84
|
31,44
|
| 18/06/2025 |
6.451.451 |
-2,02%
|
33,56
|
32,32
|
33,90
|
32,50
|
| 17/06/2025 |
5.193.117 |
-0,93%
|
33,18
|
31,96
|
33,90
|
33,17
|
| 16/06/2025 |
5.896.573 |
2,20%
|
33,2894
|
33,18
|
33,7899
|
33,48
|
| 13/06/2025 |
4.201.259 |
-2,53%
|
33,58
|
32,625
|
33,79
|
32,76
|
| 12/06/2025 |
3.322.489 |
-0,36%
|
34,26
|
33,495
|
34,305
|
33,61
|
| 11/06/2025 |
4.551.200 |
-0,18%
|
33,94
|
33,47
|
34,305
|
33,73
|
| 10/06/2025 |
3.832.556 |
-0,34%
|
34,11
|
33,47
|
34,11
|
33,79
|
| 09/06/2025 |
6.602.048 |
2,51%
|
34,05
|
33,60
|
34,11
|
33,94
|
| 06/06/2025 |
6.107.231 |
0,09%
|
33,46
|
32,7029
|
33,50
|
33,12
|
| 05/06/2025 |
6.071.096 |
-0,72%
|
32,76
|
32,41
|
33,60
|
33,09
|
| 04/06/2025 |
6.917.765 |
2,56%
|
32,62
|
32,25
|
33,50
|
33,33
|
| 03/06/2025 |
4.609.535 |
-1,37%
|
32,59
|
32,25
|
32,90
|
32,41
|
| 02/06/2025 |
4.345.106 |
1,39%
|
32,77
|
32,45
|
32,90
|
32,86
|
| 30/05/2025 |
6.292.821 |
-1,61%
|
32,99
|
31,98
|
33,12
|
32,41
|
| 29/05/2025 |
9.833.277 |
4,31%
|
32,18
|
31,555
|
33,12
|
32,94
|
| 28/05/2025 |
8.681.732 |
-2,81%
|
32,82
|
31,555
|
32,89
|
31,58
|
| 27/05/2025 |
8.072.108 |
-2,52%
|
33,08
|
32,45
|
33,08
|
32,54
|
| 23/05/2025 |
4.121.978 |
-0,71%
|
33,60
|
33,11
|
33,97
|
33,35
|
| 22/05/2025 |
5.324.063 |
0,39%
|
34,22
|
33,28
|
34,30
|
33,69
|
| 21/05/2025 |
5.314.636 |
-0,88%
|
34,11
|
33,5603
|
34,45
|
33,65
|
| 20/05/2025 |
6.307.214 |
0,77%
|
33,24
|
33,049
|
34,45
|
33,95
|
| 19/05/2025 |
4.869.922 |
0,42%
|
33,2898
|
33,049
|
33,70
|
33,69
|
| 16/05/2025 |
8.142.875 |
-2,27%
|
34,97
|
33,465
|
34,97
|
33,55
|
| 15/05/2025 |
13.105.897 |
-3,67%
|
36,82
|
33,95
|
37,00
|
34,35
|
| 14/05/2025 |
10.807.403 |
-4,00%
|
35,90
|
35,33
|
38,08
|
35,73
|
