JD.com Inc ADR (JD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-2,23%
|
37,01
|
36,31
|
37,47
|
36,44
|
| 17/12/2024 |
3.513.119 |
1,53%
|
36,75
|
36,4725
|
37,515
|
37,27
|
| 16/12/2024 |
4.483.827 |
-1,56%
|
37,40
|
36,48
|
36,98
|
36,71
|
| 13/12/2024 |
4.635.764 |
-2,15%
|
37,41
|
36,92
|
37,51
|
37,29
|
| 12/12/2024 |
5.931.473 |
-0,26%
|
37,41
|
37,01
|
38,12
|
38,11
|
| 11/12/2024 |
6.469.234 |
-3,43%
|
38,26
|
37,85
|
38,46
|
38,21
|
| 10/12/2024 |
6.245.496 |
-4,13%
|
39,76
|
39,34
|
40,15
|
39,565
|
| 09/12/2024 |
16.422.322 |
11,00%
|
40,56
|
40,53
|
42,73
|
41,27
|
| 06/12/2024 |
5.362.850 |
2,64%
|
37,62
|
37,175
|
37,98
|
37,18
|
| 05/12/2024 |
5.709.566 |
1,90%
|
36,50
|
36,32
|
36,74
|
36,41
|
| 04/12/2024 |
6.621.513 |
-3,69%
|
36,50
|
35,55
|
36,56
|
35,73
|
| 03/12/2024 |
3.033.286 |
-0,99%
|
37,19
|
36,9494
|
37,61
|
37,10
|
| 02/12/2024 |
4.495.762 |
0,24%
|
38,01
|
37,28
|
38,12
|
37,47
|
| 29/11/2024 |
3.708.388 |
0,51%
|
37,165
|
36,57
|
37,47
|
37,38
|
| 27/11/2024 |
9.477.134 |
5,41%
|
35,27
|
34,73
|
37,31
|
37,19
|
| 26/11/2024 |
6.082.089 |
2,38%
|
34,26
|
34,03
|
35,50
|
35,33
|
| 25/11/2024 |
4.580.290 |
-0,66%
|
34,29
|
34,03
|
34,65
|
34,51
|
| 22/11/2024 |
5.955.842 |
-1,98%
|
35,18
|
34,54
|
35,755
|
34,68
|
| 21/11/2024 |
5.139.913 |
0,57%
|
35,10
|
34,88
|
35,755
|
35,38
|
| 20/11/2024 |
5.117.640 |
-0,13%
|
34,60
|
34,50
|
35,50
|
35,18
|
| 19/11/2024 |
5.488.856 |
-0,45%
|
34,80
|
34,51
|
35,70
|
35,19
|
| 18/11/2024 |
5.297.271 |
0,94%
|
35,42
|
35,06
|
35,70
|
35,33
|
| 15/11/2024 |
10.977.195 |
4,89%
|
35,39
|
33,16
|
35,425
|
35,00
|
| 14/11/2024 |
19.570.434 |
-6,00%
|
36,48
|
33,16
|
36,82
|
33,35
|
| 13/11/2024 |
11.676.377 |
-1,14%
|
36,88
|
35,56
|
36,91
|
35,69
|
| 12/11/2024 |
12.728.545 |
-7,48%
|
39,08
|
36,01
|
39,29
|
36,10
|
| 11/11/2024 |
6.495.141 |
1,75%
|
38,92
|
38,615
|
39,29
|
39,02
|
| 08/11/2024 |
8.713.758 |
-6,79%
|
40,09
|
38,14
|
41,49
|
38,35
|
| 07/11/2024 |
10.150.648 |
6,62%
|
40,04
|
36,93
|
41,49
|
41,23
|
| 06/11/2024 |
9.218.296 |
-3,40%
|
40,75
|
36,93
|
41,18
|
38,67
|
| 05/11/2024 |
4.406.171 |
%
|
40,75
|
39,94
|
41,18
|
40,00
|
| 04/11/2024 |
4.413.505 |
%
|
40,31
|
39,78
|
40,92
|
39,86
|
| 01/11/2024 |
4.127.801 |
%
|
40,64
|
40,33
|
41,17
|
40,44
|
| 31/10/2024 |
5.684.938 |
%
|
39,98
|
39,79
|
40,73
|
40,62
|
| 30/10/2024 |
4.526.076 |
%
|
39,98
|
39,4609
|
40,42
|
40,03
|
| 29/10/2024 |
9.641.106 |
%
|
42,41
|
41,01
|
42,60
|
41,14
|
| 28/10/2024 |
7.267.727 |
%
|
40,45
|
40,34
|
41,87
|
41,64
|
| 25/10/2024 |
6.381.680 |
%
|
40,32
|
39,72
|
40,9399
|
39,90
|
| 24/10/2024 |
4.138.004 |
%
|
39,63
|
38,80
|
39,80
|
39,40
|
| 23/10/2024 |
6.608.127 |
%
|
40,75
|
39,765
|
41,18
|
40,00
|
| 22/10/2024 |
7.326.286 |
%
|
39,50
|
39,44
|
41,03
|
40,35
|
| 21/10/2024 |
5.716.911 |
%
|
39,50
|
39,36
|
39,905
|
39,63
|
| 18/10/2024 |
10.056.927 |
%
|
40,80
|
39,56
|
40,98
|
39,9896
|
| 17/10/2024 |
10.707.356 |
%
|
39,37
|
38,63
|
39,74
|
38,85
|
| 16/10/2024 |
10.685.908 |
%
|
41,50
|
40,40
|
41,71
|
40,67
|
| 15/10/2024 |
14.422.511 |
%
|
41,50
|
40,015
|
42,00
|
40,19
|
| 14/10/2024 |
13.424.933 |
%
|
43,77
|
43,354
|
45,35
|
44,13
|
| 11/10/2024 |
8.740.224 |
%
|
43,00
|
41,92
|
44,25
|
43,83
|
| 10/10/2024 |
9.914.542 |
%
|
43,00
|
41,91
|
44,04
|
43,22
|
| 09/10/2024 |
15.262.571 |
%
|
47,60
|
41,29
|
43,53
|
42,85
|
| 08/10/2024 |
18.281.551 |
%
|
47,60
|
42,53
|
44,50
|
43,52
|
| 07/10/2024 |
22.234.756 |
%
|
46,39
|
44,48
|
47,82
|
47,01
|
| 04/10/2024 |
17.505.037 |
%
|
46,39
|
45,76
|
47,00
|
46,9899
|
| 03/10/2024 |
18.733.368 |
%
|
43,00
|
42,50
|
44,83
|
44,59
|
| 02/10/2024 |
36.763.683 |
%
|
46,60
|
43,735
|
46,61
|
44,8301
|
| 01/10/2024 |
23.324.238 |
%
|
39,79
|
39,66
|
43,00
|
42,96
|
| 30/09/2024 |
32.615.030 |
%
|
42,40
|
39,82
|
42,68
|
39,98
|
| 27/09/2024 |
26.751.317 |
%
|
39,50
|
37,99
|
39,94
|
39,90
|
| 26/09/2024 |
34.412.082 |
%
|
37,03
|
36,93
|
38,18
|
37,925
|
| 25/09/2024 |
16.504.121 |
%
|
32,54
|
32,33
|
33,3701
|
33,21
|
| 24/09/2024 |
30.176.538 |
%
|
29,09
|
32,03
|
33,91
|
33,86
|
| 23/09/2024 |
10.310.589 |
%
|
29,09
|
29,09
|
29,97
|
29,75
|
| 20/09/2024 |
5.080.736 |
%
|
28,43
|
28,385
|
28,89
|
28,55
|
| 19/09/2024 |
12.970.444 |
%
|
28,43
|
28,02
|
28,79
|
28,68
|
| 18/09/2024 |
6.107.983 |
%
|
26,31
|
26,675
|
27,135
|
26,92
|
| 17/09/2024 |
8.457.547 |
%
|
26,31
|
26,67
|
27,3895
|
26,92
|
| 16/09/2024 |
4.163.197 |
%
|
26,31
|
26,175
|
26,44
|
26,30
|
| 13/09/2024 |
5.492.260 |
%
|
26,68
|
26,12
|
26,65
|
26,26
|
| 12/09/2024 |
4.368.535 |
%
|
26,68
|
26,41
|
26,75
|
26,65
|
| 11/09/2024 |
5.258.755 |
%
|
26,07
|
26,00
|
26,575
|
26,56
|
| 10/09/2024 |
5.805.306 |
%
|
26,19
|
25,91
|
26,38
|
25,98
|
| 09/09/2024 |
6.111.121 |
%
|
25,73
|
25,61
|
25,96
|
25,89
|
| 06/09/2024 |
5.965.534 |
%
|
26,80
|
26,005
|
26,47
|
26,07
|
| 05/09/2024 |
8.013.714 |
%
|
26,80
|
26,27
|
26,91
|
26,38
|
| 04/09/2024 |
8.820.598 |
%
|
27,09
|
26,705
|
27,14
|
26,83
|
| 03/09/2024 |
6.100.386 |
%
|
26,52
|
26,45
|
26,865
|
26,69
|
| 30/08/2024 |
15.364.550 |
%
|
27,31
|
26,37
|
27,405
|
27,06
|
| 29/08/2024 |
5.696.804 |
%
|
26,48
|
26,275
|
26,675
|
26,37
|
| 28/08/2024 |
10.412.119 |
%
|
26,43
|
25,815
|
26,45
|
25,94
|
| 27/08/2024 |
14.373.821 |
%
|
25,50
|
26,33
|
26,855
|
26,38
|
| 26/08/2024 |
16.292.160 |
%
|
25,50
|
25,25
|
26,03
|
25,90
|
| 23/08/2024 |
11.479.851 |
%
|
27,18
|
26,64
|
27,04
|
26,835
|
| 22/08/2024 |
20.386.810 |
%
|
27,18
|
26,17
|
27,19
|
26,645
|
| 21/08/2024 |
54.658.714 |
%
|
26,02
|
25,85
|
27,04
|
27,01
|
| 20/08/2024 |
11.382.865 |
%
|
29,11
|
27,79
|
28,76
|
28,185
|
| 19/08/2024 |
8.260.134 |
%
|
29,11
|
29,03
|
29,71
|
29,54
|
| 16/08/2024 |
15.490.343 |
%
|
27,98
|
27,93
|
29,30
|
29,23
|
| 15/08/2024 |
13.329.349 |
%
|
26,14
|
26,63
|
27,78
|
27,00
|
| 14/08/2024 |
6.477.893 |
%
|
26,14
|
25,55
|
26,225
|
25,92
|
| 13/08/2024 |
4.728.769 |
%
|
26,05
|
25,905
|
26,20
|
26,14
|
| 12/08/2024 |
3.514.362 |
%
|
25,86
|
25,83
|
26,32
|
26,07
|
| 09/08/2024 |
2.927.018 |
%
|
25,71
|
25,485
|
25,90
|
25,89
|
| 08/08/2024 |
3.294.814 |
%
|
25,48
|
25,465
|
26,08
|
25,98
|
| 07/08/2024 |
4.052.367 |
%
|
25,65
|
25,155
|
25,80
|
25,33
|
| 06/08/2024 |
4.988.959 |
%
|
24,95
|
24,925
|
25,65
|
25,45
|
| 05/08/2024 |
7.739.416 |
%
|
24,20
|
24,14
|
24,979
|
24,915
|
| 02/08/2024 |
5.080.246 |
%
|
25,78
|
24,77
|
25,2799
|
25,18
|
| 01/08/2024 |
6.144.738 |
%
|
25,78
|
25,15
|
25,90
|
25,24
|
| 31/07/2024 |
3.433.153 |
%
|
26,89
|
26,245
|
26,91
|
26,39
|
| 30/07/2024 |
3.264.320 |
%
|
26,48
|
26,065
|
26,48
|
26,36
|
