JD.com Inc ADR (JD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.549.341	-1,63%	55,87	55,82	57,16	56,16
29/12/2022	2.483.223	1,67%	56,33	55,75	57,325	57,09
28/12/2022	6.006.357	-4,51%	58,35	55,11	58,71	56,15
27/12/2022	4.382.204	4,32%	57,49	57,0702	59,84	58,88
23/12/2022	1.467.793	-1,39%	57,85	56,665	58,20	56,87
22/12/2022	2.786.139	-0,77%	58,90	57,12	59,38	57,67
21/12/2022	2.356.310	3,01%	56,11	55,9601	58,33	58,12
20/12/2022	2.285.578	-1,35%	55,65	55,61	57,37	56,42
19/12/2022	2.805.142	1,06%	57,49	56,70	57,80	57,19
16/12/2022	4.560.870	-0,27%	57,63	56,54	58,18	56,50
15/12/2022	4.218.686	-3,24%	60,06	56,22	60,62	56,67
14/12/2022	3.355.893	1,32%	58,25	58,05	59,0754	58,57
13/12/2022	3.961.291	0,84%	60,45	57,11	60,68	57,90
12/12/2022	3.846.220	-1,75%	58,71	56,87	58,81	57,30
09/12/2022	4.653.687	-3,63%	59,87	57,90	60,20	58,18
08/12/2022	3.748.919	3,29%	60,34	59,915	61,395	60,37
07/12/2022	3.124.573	-3,15%	57,07	56,88	58,95	58,45
06/12/2022	14.317.702	1,98%	60,20	58,5303	60,49	60,35
05/12/2022	17.531.032	0,92%	60,74	58,56	60,74	59,18
02/12/2022	21.773.115	5,71%	55,09	55,08	59,665	58,68
01/12/2022	11.681.881	-2,33%	55,25	54,68	56,37	55,85
30/11/2022	30.464.308	7,38%	56,52	56,35	58,39	57,18
29/11/2022	27.307.991	6,69%	53,46	53,12	54,49	53,25
28/11/2022	14.946.877	0,92%	49,41	49,29	51,12	49,935
25/11/2022	11.652.763	-5,30%	52,87	49,295	50,17	49,49
24/11/2022	11.940.028	1,36%	52,87	51,68	53,03	52,26
23/11/2022	11.940.028	1,36%	52,87	51,68	53,03	52,26
22/11/2022	13.186.901	-1,79%	58,66	49,90	51,69	51,56
21/11/2022	23.003.990	-6,37%	58,66	52,12	53,86	52,50
18/11/2022	36.571.115	-2,52%	58,66	55,11	58,78	56,07
17/11/2022	30.046.658	7,53%	52,07	51,86	58,07	57,52
16/11/2022	11.771.400	-1,82%	53,25	52,78	53,85	53,49
15/11/2022	24.742.812	7,21%	54,90	53,38	55,87	54,515
14/11/2022	5.951.839	3,92%	50,91	50,13	52,02	50,85
11/11/2022	6.060.525	6,30%	49,47	48,53	50,55	48,93
10/11/2022	5.265.060	8,43%	45,00	45,23	46,925	46,04
09/11/2022	4.088.403	-6,62%	45,00	42,195	43,60	42,48
08/11/2022	4.533.405	2,20%	45,00	43,955	45,84	45,49
07/11/2022	4.305.475	0,29%	39,92	44,05	46,1961	44,5075
04/11/2022	9.600.746	9,71%	39,92	42,52	44,84	44,365
03/11/2022	5.065.594	1,51%	39,92	38,09	41,18	40,44
02/11/2022	6.647.574	3,64%	39,92	39,16	41,13	39,84
01/11/2022	6.332.305	3,08%	40,46	38,24	40,54	38,44
31/10/2022	5.439.640	-1,51%	37,57	37,122	38,29	37,29
28/10/2022	6.125.687	-4,15%	37,135	36,69	37,93	37,86
27/10/2022	5.088.391	-3,75%	39,73	39,20	40,68	39,50
26/10/2022	11.892.938	8,66%	37,80	37,48	42,57	41,04
25/10/2022	7.271.726	3,33%	38,22	37,07	38,7899	37,88
24/10/2022	15.369.114	-13,12%	41,34	33,17	36,92	36,62
21/10/2022	3.812.994	-0,08%	41,34	40,6187	42,20	42,125
20/10/2022	5.200.923	2,31%	41,48	41,495	43,65	42,17
19/10/2022	5.687.208	-7,61%	42,52	40,61	42,775	41,27
18/10/2022	3.152.626	0,45%	44,25	43,785	46,11	44,64
17/10/2022	4.236.410	4,99%	44,25	43,765	45,155	44,44
14/10/2022	6.951.249	-6,08%	45,22	42,21	45,24	42,31
13/10/2022	4.066.414	-2,91%	44,06	43,53	45,79	45,05
12/10/2022	2.430.056	0,28%	46,25	45,6099	47,23	46,40
11/10/2022	4.462.197	-2,75%	46,54	45,32	47,405	46,27
10/10/2022	4.387.397	-4,67%	49,22	46,72	49,22	47,58
07/10/2022	4.246.673	-3,85%	50,40	49,20	50,95	49,67
06/10/2022	2.984.625	-2,38%	52,57	51,675	53,058	51,72
05/10/2022	4.725.136	1,81%	53,20	52,41	54,378	52,98
04/10/2022	4.351.455	5,09%	50,70	50,42	52,99	52,04
03/10/2022	5.433.968	-1,47%	49,76	48,09	49,91	49,56
30/09/2022	2.881.962	-1,85%	54,00	49,81	51,355	50,30
29/09/2022	2.669.128	-3,16%	54,00	50,095	52,09	51,26
28/09/2022	2.706.661	0,51%	54,00	50,57	53,245	52,93
27/09/2022	2.995.859	-1,28%	54,00	52,17	55,06	52,66
26/09/2022	2.896.169	1,97%	52,37	53,10	54,68	53,34
23/09/2022	2.616.663	-2,17%	52,37	51,835	53,04	52,31
22/09/2022	2.117.581	-0,85%	54,15	52,99	54,75	53,47
21/09/2022	3.134.623	-5,05%	55,86	53,84	55,96	53,93
20/09/2022	1.820.270	-0,04%	56,55	56,53	57,94	56,80
19/09/2022	3.286.070	2,62%	55,42	55,28	56,82	56,82
16/09/2022	4.124.888	-3,96%	56,50	55,095	56,90	55,37
15/09/2022	2.641.402	0,44%	57,39	57,00	58,15	57,65
14/09/2022	2.384.484	-0,05%	57,41	56,25	57,66	57,40
13/09/2022	3.891.337	-7,07%	58,21	57,28	59,24	57,42
12/09/2022	2.615.537	2,28%	61,47	60,12	61,83	61,79
09/09/2022	2.562.879	0,73%	61,47	60,20	61,87	60,35
08/09/2022	1.508.533	0,03%	59,30	59,22	60,36	59,90
07/09/2022	3.104.090	1,21%	58,95	58,02	60,05	60,07
06/09/2022	2.391.828	-3,17%	59,48	59,00	60,12	59,35
05/09/2022	2.527.744	-2,88%	62,01	60,90	62,12	61,29
02/09/2022	2.527.744	-2,88%	62,01	60,90	62,12	61,29
01/09/2022	2.286.439	-0,60%	61,74	61,33	63,20	63,11
31/08/2022	3.804.580	3,22%	63,00	62,53	64,62	63,49
30/08/2022	3.449.601	-1,20%	62,42	60,61	62,82	61,57
29/08/2022	3.578.652	-1,80%	63,57	62,185	64,74	62,32
26/08/2022	7.828.409	-2,23%	67,56	63,41	67,67	63,46
25/08/2022	10.598.315	9,20%	62,00	61,93	66,41	64,91
24/08/2022	6.718.248	3,97%	56,63	56,23	61,645	59,47
23/08/2022	8.243.390	3,40%	55,71	53,05	57,7799	57,20
22/08/2022	4.082.524	1,13%	55,36	54,971	56,15	55,32
19/08/2022	2.002.570	-0,89%	55,62	54,58	55,88	54,70
18/08/2022	2.571.448	-1,71%	55,62	54,385	55,88	55,19
17/08/2022	2.367.763	-1,99%	57,00	55,801	57,35	56,15
16/08/2022	2.420.946	-1,21%	56,58	56,46	57,85	57,28
15/08/2022	2.446.947	1,63%	56,58	56,46	58,27	57,98
12/08/2022	3.339.875	0,19%	54,52	54,52	57,33	57,05