JD.com Inc ADR (JD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
