JD.com Inc ADR (JD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
24.067.374 |
3,44%
|
35,90
|
35,33
|
38,08
|
37,25
|
| 12/05/2025 |
13.739.859 |
6,56%
|
35,8011
|
35,555
|
36,23
|
36,05
|
| 09/05/2025 |
4.325.772 |
-0,76%
|
34,03
|
33,685
|
34,37
|
33,86
|
| 08/05/2025 |
4.101.976 |
1,04%
|
33,40
|
33,38
|
34,37
|
34,12
|
| 07/05/2025 |
4.315.050 |
-0,71%
|
34,06
|
33,38
|
34,31
|
33,82
|
| 06/05/2025 |
8.210.677 |
0,15%
|
34,02
|
33,94
|
34,455
|
34,06
|
| 05/05/2025 |
4.422.430 |
-1,22%
|
34,0303
|
33,95
|
34,455
|
34,06
|
| 02/05/2025 |
7.570.760 |
4,93%
|
32,80
|
32,525
|
34,645
|
34,47
|
| 01/05/2025 |
4.648.934 |
0,71%
|
32,58
|
31,94
|
33,07
|
32,85
|
| 30/04/2025 |
7.634.704 |
-0,79%
|
32,93
|
31,94
|
33,21
|
32,62
|
| 29/04/2025 |
6.537.414 |
0,55%
|
32,69
|
32,35
|
33,21
|
32,88
|
| 28/04/2025 |
6.378.131 |
0,62%
|
32,76
|
32,35
|
33,175
|
32,70
|
| 25/04/2025 |
9.135.185 |
0,25%
|
32,28
|
31,80
|
32,60
|
32,53
|
| 24/04/2025 |
14.187.816 |
-3,25%
|
34,15
|
31,895
|
34,82
|
32,47
|
| 23/04/2025 |
11.840.151 |
-0,33%
|
33,74
|
33,30
|
34,82
|
33,56
|
| 22/04/2025 |
17.585.721 |
-1,15%
|
34,24
|
33,08
|
34,24
|
33,67
|
| 21/04/2025 |
9.211.267 |
-1,87%
|
34,25
|
33,08
|
34,28
|
34,06
|
| 17/04/2025 |
8.847.205 |
-1,73%
|
35,93
|
34,69
|
36,15
|
34,72
|
| 16/04/2025 |
11.033.083 |
-5,64%
|
37,71
|
35,05
|
37,76
|
35,33
|
| 15/04/2025 |
7.251.670 |
-1,94%
|
37,71
|
37,17
|
37,76
|
37,44
|
| 14/04/2025 |
12.215.705 |
4,83%
|
37,65
|
37,65
|
39,265
|
38,18
|
| 11/04/2025 |
14.478.963 |
2,36%
|
36,24
|
35,08
|
36,70
|
36,42
|
| 10/04/2025 |
16.527.200 |
1,41%
|
36,00
|
34,99
|
37,17
|
35,58
|
| 09/04/2025 |
15.254.313 |
6,27%
|
33,29
|
33,035
|
35,65
|
35,075
|
| 07/04/2025 |
18.124.197 |
-5,13%
|
34,30
|
33,02
|
36,97
|
33,02
|
| 04/04/2025 |
17.063.478 |
-7,74%
|
36,33
|
34,86
|
36,9082
|
36,81
|
| 03/04/2025 |
6.424.526 |
-2,90%
|
39,29
|
39,21
|
40,2597
|
39,90
|
| 02/04/2025 |
4.072.696 |
-0,58%
|
41,22
|
40,675
|
41,46
|
41,09
|
| 01/04/2025 |
5.166.573 |
0,49%
|
41,35
|
41,07
|
41,69
|
41,32
|
| 31/03/2025 |
4.561.226 |
-1,11%
|
40,81
|
40,55
|
41,31
|
41,12
|
| 28/03/2025 |
4.106.231 |
-3,05%
|
41,99
|
41,435
|
42,205
|
41,58
|
| 27/03/2025 |
4.646.235 |
2,61%
|
41,99
|
41,80
|
43,38
|
42,89
|
| 26/03/2025 |
5.185.551 |
0,75%
|
41,84
|
41,47
|
42,2999
|
41,78
|
| 25/03/2025 |
4.986.186 |
-2,58%
|
41,75
|
41,36
|
42,62
|
41,47
|
| 24/03/2025 |
4.780.411 |
0,83%
|
42,08
|
42,03
|
42,80
|
42,57
|
| 21/03/2025 |
5.250.890 |
-1,75%
|
42,57
|
41,89
|
42,45
|
42,24
|
| 20/03/2025 |
11.244.830 |
-4,13%
|
42,57
|
42,41
|
43,5894
|
42,98
|
| 19/03/2025 |
4.224.916 |
-0,20%
|
45,28
|
44,26
|
45,38
|
44,83
|
| 18/03/2025 |
6.288.625 |
-0,70%
|
45,72
|
44,69
|
45,73
|
44,92
|
| 17/03/2025 |
10.853.515 |
4,73%
|
43,00
|
43,30
|
45,28
|
45,21
|
| 14/03/2025 |
7.052.621 |
4,63%
|
40,61
|
42,68
|
43,38
|
43,16
|
| 13/03/2025 |
8.984.078 |
2,30%
|
40,61
|
40,492
|
42,15
|
41,24
|
| 12/03/2025 |
5.468.636 |
-0,93%
|
41,55
|
39,621
|
40,67
|
40,37
|
| 11/03/2025 |
7.057.094 |
0,19%
|
41,55
|
40,36
|
41,79
|
40,75
|
| 10/03/2025 |
9.446.325 |
-3,88%
|
41,16
|
40,20
|
41,80
|
40,64
|
| 07/03/2025 |
11.502.614 |
-3,71%
|
43,34
|
41,76
|
43,7475
|
42,29
|
| 06/03/2025 |
29.252.577 |
0,32%
|
44,62
|
42,6903
|
46,445
|
43,92
|
| 05/03/2025 |
11.022.997 |
6,26%
|
42,46
|
41,92
|
43,895
|
43,76
|
| 04/03/2025 |
7.854.349 |
1,76%
|
40,59
|
40,31
|
41,63
|
40,95
|
| 03/03/2025 |
8.274.350 |
-4,03%
|
40,93
|
39,96
|
41,69
|
40,24
|
| 28/02/2025 |
4.026.914 |
-1,43%
|
40,93
|
40,90
|
41,91
|
41,90
|
| 27/02/2025 |
5.921.567 |
0,02%
|
42,77
|
42,04
|
43,335
|
42,54
|
| 26/02/2025 |
9.954.385 |
5,99%
|
42,77
|
42,175
|
43,50
|
42,53
|
| 25/02/2025 |
8.187.183 |
1,93%
|
40,75
|
39,77
|
40,56
|
40,07
|
| 24/02/2025 |
10.485.344 |
-7,57%
|
41,73
|
39,01
|
39,59
|
39,31
|
| 21/02/2025 |
13.759.036 |
2,99%
|
41,49
|
41,54
|
43,63
|
42,42
|
| 20/02/2025 |
12.783.200 |
4,93%
|
39,24
|
40,48
|
42,93
|
41,19
|
| 19/02/2025 |
4.595.498 |
0,72%
|
39,24
|
38,59
|
39,335
|
39,19
|
| 18/02/2025 |
10.792.918 |
-5,66%
|
40,16
|
38,76
|
41,38
|
38,91
|
| 17/02/2025 |
3.255.766 |
0,00%
|
42,00
|
40,98
|
42,22
|
41,38
|
| 14/02/2025 |
7.999.400 |
4,52%
|
38,12
|
40,98
|
42,22
|
41,38
|
| 13/02/2025 |
6.223.098 |
0,71%
|
39,91
|
37,84
|
39,66
|
39,59
|
| 12/02/2025 |
10.590.069 |
-3,65%
|
39,91
|
38,9034
|
39,935
|
39,31
|
| 11/02/2025 |
11.374.488 |
-3,25%
|
41,20
|
40,40
|
41,54
|
40,80
|
| 10/02/2025 |
6.631.709 |
5,05%
|
41,43
|
40,65
|
42,31
|
42,17
|
| 07/02/2025 |
4.873.172 |
0,40%
|
40,60
|
39,86
|
41,33
|
40,17
|
| 06/02/2025 |
3.721.944 |
0,50%
|
40,45
|
39,83
|
40,63
|
40,01
|
| 05/02/2025 |
8.070.069 |
-3,28%
|
40,29
|
39,685
|
40,55
|
39,81
|
| 04/02/2025 |
9.377.073 |
2,82%
|
41,65
|
41,125
|
42,25
|
41,16
|
| 03/02/2025 |
5.613.123 |
-1,69%
|
41,95
|
38,89
|
41,00
|
40,03
|
| 31/01/2025 |
5.779.216 |
-3,74%
|
41,95
|
40,455
|
42,02
|
40,72
|
| 30/01/2025 |
6.825.161 |
4,52%
|
40,13
|
40,13
|
42,435
|
42,30
|
| 29/01/2025 |
6.198.832 |
-1,97%
|
41,11
|
40,15
|
41,47
|
40,26
|
| 28/01/2025 |
5.164.994 |
1,91%
|
40,40
|
39,83
|
41,135
|
41,07
|
| 27/01/2025 |
6.344.964 |
-1,03%
|
40,60
|
39,93
|
40,72
|
40,30
|
| 24/01/2025 |
7.193.106 |
4,88%
|
39,83
|
39,58
|
40,78
|
40,72
|
| 23/01/2025 |
5.324.436 |
-1,07%
|
38,86
|
38,32
|
38,885
|
38,70
|
| 22/01/2025 |
9.655.031 |
1,53%
|
39,15
|
38,67
|
39,3975
|
39,12
|
| 21/01/2025 |
9.064.681 |
-1,28%
|
40,03
|
38,40
|
40,22
|
38,50
|
| 20/01/2025 |
6.211.754 |
0,00%
|
37,37
|
37,21
|
39,24
|
39,00
|
| 17/01/2025 |
18.020.624 |
10,11%
|
35,70
|
37,21
|
39,24
|
39,00
|
| 16/01/2025 |
3.790.626 |
0,14%
|
35,70
|
35,381
|
35,94
|
35,42
|
| 15/01/2025 |
3.537.271 |
1,81%
|
35,70
|
35,245
|
35,70
|
35,37
|
| 14/01/2025 |
5.634.030 |
4,04%
|
33,05
|
34,55
|
35,33
|
34,74
|
| 13/01/2025 |
4.181.196 |
0,79%
|
33,54
|
32,99
|
33,5999
|
33,39
|
| 10/01/2025 |
7.524.435 |
-4,67%
|
34,62
|
32,78
|
33,58
|
33,10
|
| 09/01/2025 |
3.894.054 |
-0,79%
|
34,62
|
34,295
|
34,86
|
34,72
|
| 08/01/2025 |
3.887.108 |
-0,97%
|
34,90
|
34,30
|
34,86
|
34,72
|
| 07/01/2025 |
3.480.596 |
-0,46%
|
35,65
|
34,87
|
35,30
|
34,98
|
| 06/01/2025 |
5.196.368 |
-0,57%
|
35,65
|
34,935
|
35,955
|
35,14
|
| 03/01/2025 |
4.560.965 |
3,18%
|
34,67
|
34,67
|
35,36
|
35,34
|
| 02/01/2025 |
3.835.297 |
-1,27%
|
34,86
|
34,10
|
34,80
|
34,23
|
| 31/12/2024 |
0 |
1,20%
|
34,86
|
34,48
|
35,24
|
34,67
|
| 30/12/2024 |
6.917.126 |
-2,06%
|
34,65
|
34,04
|
34,67
|
34,67
|
| 27/12/2024 |
3.954.299 |
-3,18%
|
36,19
|
34,67
|
35,26
|
34,98
|
| 26/12/2024 |
2.804.121 |
-0,91%
|
36,19
|
36,065
|
36,6199
|
36,13
|
| 24/12/2024 |
0 |
0,30%
|
36,42
|
36,1749
|
36,485
|
36,46
|
| 23/12/2024 |
4.406.832 |
1,82%
|
35,67
|
35,67
|
36,37
|
36,29
|
| 20/12/2024 |
4.193.105 |
-0,77%
|
35,50
|
35,06
|
35,875
|
35,64
|
| 19/12/2024 |
3.638.056 |
-1,45%
|
36,56
|
35,89
|
36,72
|
35,91
|
