JD.com Inc ADR (JD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.058.671	3,00%	35,98	35,80	36,55	36,11
19/05/2023	5.600.232	-2,07%	35,63	34,805	35,72	35,06
18/05/2023	8.147.818	-4,12%	37,00	35,60	37,00	35,80
17/05/2023	5.146.275	-1,53%	36,90	36,51	37,65	37,34
16/05/2023	4.986.348	0,66%	37,34	37,1276	38,20	37,92
15/05/2023	8.612.620	6,71%	36,22	35,795	38,11	37,67
12/05/2023	7.960.808	-6,25%	36,97	35,09	36,97	35,28
11/05/2023	13.211.525	7,21%	36,45	36,25	37,93	37,63
10/05/2023	8.662.230	-1,10%	34,57	34,44	35,265	35,23
09/05/2023	3.265.099	-0,78%	34,69	34,66	35,64	35,62
08/05/2023	3.283.131	0,06%	35,65	35,22	36,11	35,90
05/05/2023	4.416.485	0,28%	35,89	35,53	36,23	35,88
04/05/2023	4.202.863	3,26%	35,20	35,05	35,895	35,81
03/05/2023	3.068.912	1,32%	34,11	33,8126	35,01	34,68
02/05/2023	5.001.044	-3,55%	35,01	33,65	35,02	34,23
01/05/2023	2.271.748	-0,64%	35,72	35,24	35,8597	35,49
28/04/2023	4.473.811	2,79%	34,63	34,61	35,86	35,72
27/04/2023	3.790.534	1,52%	34,33	34,0299	34,82	34,75
26/04/2023	4.125.980	1,57%	34,98	34,18	35,11	34,23
25/04/2023	6.231.120	-2,80%	33,86	33,532	34,255	33,71
24/04/2023	8.222.207	-2,67%	35,29	34,165	35,34	34,68
21/04/2023	5.132.075	-1,58%	35,50	35,215	35,75	35,62
20/04/2023	5.530.621	-2,37%	36,46	35,975	36,76	36,22
19/04/2023	3.648.271	-1,67%	36,80	36,665	37,14	37,10
18/04/2023	4.741.879	-0,84%	38,32	37,525	38,42	37,73
17/04/2023	5.479.968	3,23%	37,90	37,55	38,17	38,04
14/04/2023	5.388.468	-1,55%	37,26	36,45	37,545	36,8697
13/04/2023	6.439.950	1,35%	37,61	37,06	37,73	37,45
12/04/2023	10.912.937	-7,65%	38,99	36,8704	39,187	36,95
11/04/2023	4.943.022	0,10%	40,51	39,96	40,75	40,01
10/04/2023	3.865.060	-1,94%	39,36	39,05	39,97	39,97
06/04/2023	4.016.743	0,64%	40,50	39,85	40,91	40,76
05/04/2023	3.532.472	-1,75%	41,21	40,095	41,21	40,50
04/04/2023	4.589.260	-0,99%	42,13	41,415	42,435	41,98
03/04/2023	6.818.690	-3,40%	43,27	41,955	43,56	42,40
31/03/2023	8.724.614	-1,15%	44,40	43,543	44,72	43,89
30/03/2023	16.251.168	7,58%	43,60	43,18	45,16	44,30
29/03/2023	3.641.217	-0,89%	40,93	40,56	41,62	41,18
28/03/2023	7.011.198	4,63%	41,18	40,55	41,87	41,62
27/03/2023	3.667.751	-1,27%	39,26	39,15	39,96	39,78
24/03/2023	3.929.819	0,75%	39,92	39,8503	40,84	40,37
23/03/2023	5.546.618	3,84%	40,30	39,64	40,8901	39,98
22/03/2023	4.386.350	-2,63%	39,60	38,50	39,87	38,50
21/03/2023	5.301.612	2,43%	38,62	38,43	39,59	39,5985
20/03/2023	5.708.159	-0,44%	38,00	37,70	39,30	38,66
17/03/2023	6.761.499	-2,41%	39,50	38,57	39,67	38,83
16/03/2023	5.335.177	1,14%	39,07	38,91	40,09	39,79
15/03/2023	5.323.032	-2,72%	39,38	38,81	39,88	39,34
14/03/2023	5.334.865	0,82%	39,98	39,4584	40,805	40,44
13/03/2023	7.298.098	-0,89%	39,69	39,04	40,836	40,11
10/03/2023	7.973.769	-2,50%	40,86	40,075	41,38	40,64
09/03/2023	19.508.659	-11,24%	44,50	41,31	44,79	41,70
08/03/2023	3.939.899	1,35%	45,57	45,47	47,41	47,20
07/03/2023	3.004.913	-2,82%	47,36	46,345	47,36	46,57
06/03/2023	3.861.243	0,97%	47,68	47,235	48,72	47,92
03/03/2023	3.939.130	0,83%	47,21	47,21	48,24	47,46
02/03/2023	4.084.202	2,97%	45,58	45,40	47,155	47,09
01/03/2023	4.596.790	3,13%	46,70	45,30	46,77	45,83
28/02/2023	3.488.999	-0,67%	44,23	43,97	45,10	44,44
27/02/2023	3.935.337	-0,13%	45,45	44,49	45,50	44,74
24/02/2023	6.093.857	-3,97%	44,76	44,46	45,565	44,80
23/02/2023	6.276.592	0,26%	47,83	45,955	48,16	46,65
22/02/2023	6.681.962	-1,25%	48,28	46,1607	48,31	46,58
21/02/2023	12.768.621	-11,05%	48,07	46,67	48,95	47,16
20/02/2023	3.579.580	-2,00%	53,15	52,46	53,69	53,02
17/02/2023	3.579.580	-2,00%	53,15	52,46	53,69	53,02
16/02/2023	4.509.994	3,58%	53,82	53,49	54,765	54,10
15/02/2023	2.585.836	-0,17%	51,74	51,085	52,26	52,23
14/02/2023	2.767.787	-0,21%	51,66	51,37	52,525	52,32
13/02/2023	3.565.223	0,27%	52,95	52,20	53,22	52,43
10/02/2023	6.434.614	-5,70%	53,39	51,835	53,60	52,29
09/02/2023	4.592.699	0,18%	56,40	55,08	57,09	55,45
08/02/2023	4.325.654	-3,05%	56,80	55,19	56,87	55,35
07/02/2023	4.181.067	0,51%	56,89	56,00	57,42	57,02
06/02/2023	2.574.495	-1,56%	56,47	55,85	57,12	56,73
03/02/2023	3.083.476	-2,77%	58,72	57,52	59,49	57,67
02/02/2023	4.677.596	-1,92%	60,17	58,40	60,27	59,31
01/02/2023	3.776.086	1,58%	60,13	59,18	61,7562	60,47
31/01/2023	2.537.284	-0,50%	59,00	58,90	60,37	59,53
30/01/2023	3.632.745	-5,93%	60,51	59,16	60,89	59,96
27/01/2023	2.716.245	1,00%	64,20	62,88	64,46	63,74
26/01/2023	2.319.382	2,70%	62,49	61,97	63,255	63,04
25/01/2023	1.771.007	-0,39%	61,14	60,20	61,66	61,38
24/01/2023	2.211.414	0,92%	60,20	60,10	61,695	61,62
23/01/2023	2.338.282	1,04%	60,95	60,57	61,70	61,06
20/01/2023	3.803.952	1,77%	60,39	60,15	60,99	60,47
19/01/2023	2.547.764	1,54%	59,23	59,165	60,3387	59,42
18/01/2023	3.877.872	-2,40%	60,69	58,48	60,9251	58,52
17/01/2023	4.289.807	-5,72%	61,04	59,645	61,35	59,96
16/01/2023	4.196.908	0,86%	63,84	62,775	65,41	63,71
13/01/2023	4.196.908	0,86%	63,84	62,775	65,41	63,71
12/01/2023	2.502.925	0,21%	63,02	62,2583	63,75	63,17
11/01/2023	3.861.496	-0,96%	63,28	61,72	63,59	63,04
10/01/2023	2.755.868	0,82%	64,10	62,95	64,60	63,65
09/01/2023	4.806.133	-1,82%	64,89	62,21	65,05	63,13
06/01/2023	4.869.574	-2,78%	63,91	62,595	64,89	64,07
05/01/2023	5.458.710	-0,30%	63,56	63,47	66,25	65,90
04/01/2023	11.106.825	14,78%	61,68	61,04	67,09	66,16
03/01/2023	3.951.547	2,69%	58,04	56,88	59,57	57,64
02/01/2023	2.549.341	-1,63%	55,87	55,82	57,16	56,16