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