JD.com Inc ADR (JD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
2.459.993 |
-0,68%
|
25,71
|
25,66
|
26,355
|
26,35
|
| 27/02/2026 |
2.190.620 |
-1,67%
|
26,57
|
26,405
|
26,73
|
26,53
|
| 26/02/2026 |
2.369.276 |
-2,03%
|
26,82
|
26,675
|
27,055
|
26,98
|
| 25/02/2026 |
1.370.058 |
0,07%
|
27,46
|
27,215
|
27,58
|
27,54
|
| 24/02/2026 |
1.317.931 |
1,07%
|
27,30
|
27,16
|
27,625
|
27,52
|
| 23/02/2026 |
1.730.531 |
-0,66%
|
27,56
|
27,005
|
27,60
|
27,23
|
| 20/02/2026 |
1.908.240 |
0,51%
|
26,80
|
26,72
|
27,515
|
27,41
|
| 19/02/2026 |
1.425.134 |
-0,51%
|
27,41
|
27,075
|
27,43
|
27,27
|
| 18/02/2026 |
1.166.191 |
0,29%
|
27,49
|
27,33
|
27,61
|
27,41
|
| 17/02/2026 |
1.995.163 |
0,70%
|
27,14
|
26,955
|
27,47
|
27,33
|
| 13/02/2026 |
2.937.060 |
-1,38%
|
27,03
|
27,03
|
27,47
|
27,14
|
| 12/02/2026 |
3.766.427 |
-2,65%
|
27,87
|
27,02
|
27,87
|
27,52
|
| 11/02/2026 |
1.359.431 |
-0,28%
|
28,01
|
27,875
|
28,305
|
28,27
|
| 10/02/2026 |
1.943.564 |
1,21%
|
28,12
|
27,93
|
28,705
|
28,35
|
| 09/02/2026 |
2.355.024 |
-0,21%
|
27,75
|
27,615
|
28,245
|
28,01
|
| 06/02/2026 |
2.183.940 |
2,75%
|
27,58
|
27,50
|
28,105
|
28,07
|
| 05/02/2026 |
2.641.797 |
-0,83%
|
27,58
|
27,23
|
27,67
|
27,32
|
| 04/02/2026 |
3.041.577 |
-1,75%
|
27,78
|
27,16
|
27,84
|
27,55
|
| 03/02/2026 |
2.223.517 |
-1,72%
|
28,10
|
27,74
|
28,295
|
28,04
|
| 02/02/2026 |
1.836.748 |
0,18%
|
28,29
|
28,185
|
28,715
|
28,53
|
| 30/01/2026 |
2.615.820 |
-2,03%
|
28,90
|
28,33
|
29,04
|
28,48
|
| 29/01/2026 |
2.780.230 |
-0,55%
|
29,50
|
28,825
|
29,82
|
29,07
|
| 28/01/2026 |
1.768.266 |
-0,92%
|
29,65
|
29,095
|
29,665
|
29,23
|
| 27/01/2026 |
2.079.929 |
-0,94%
|
29,15
|
29,04
|
29,565
|
29,50
|
| 26/01/2026 |
1.788.545 |
-0,20%
|
29,78
|
29,495
|
30,015
|
29,78
|
| 23/01/2026 |
2.119.373 |
-0,53%
|
29,56
|
29,51
|
29,975
|
29,84
|
| 22/01/2026 |
3.375.480 |
3,20%
|
29,39
|
29,38
|
30,155
|
30,00
|
| 21/01/2026 |
2.014.257 |
2,43%
|
28,94
|
28,72
|
29,33
|
29,07
|
| 20/01/2026 |
2.055.537 |
-1,80%
|
28,50
|
28,345
|
28,86
|
28,38
|
| 16/01/2026 |
2.835.605 |
-1,73%
|
29,21
|
28,575
|
29,29
|
28,90
|
| 15/01/2026 |
2.436.830 |
-1,41%
|
29,79
|
29,06
|
29,79
|
29,41
|
| 14/01/2026 |
2.208.404 |
-0,17%
|
29,58
|
29,56
|
30,195
|
29,83
|
| 13/01/2026 |
2.965.136 |
-2,77%
|
30,40
|
29,765
|
30,47
|
29,88
|
| 12/01/2026 |
3.932.791 |
4,35%
|
29,91
|
29,89
|
30,975
|
30,73
|
| 09/01/2026 |
1.701.724 |
-0,74%
|
29,65
|
29,37
|
29,765
|
29,45
|
| 08/01/2026 |
2.476.962 |
2,20%
|
28,73
|
28,64
|
29,72
|
29,67
|
| 07/01/2026 |
2.146.595 |
-1,93%
|
29,26
|
28,865
|
29,26
|
29,03
|
| 06/01/2026 |
1.807.460 |
-0,17%
|
29,78
|
29,575
|
29,99
|
29,60
|
| 20/11/2025 |
3.953.186 |
-1,68%
|
29,03
|
28,345
|
29,49
|
28,39
|
| 19/11/2025 |
4.245.454 |
-1,95%
|
29,27
|
28,72
|
29,42
|
28,875
|
| 18/11/2025 |
3.684.574 |
-0,30%
|
29,09
|
29,02
|
29,735
|
29,45
|
| 17/11/2025 |
4.920.168 |
0,78%
|
29,39
|
29,37
|
30,15
|
29,54
|
| 14/11/2025 |
8.871.977 |
-4,56%
|
29,50
|
29,015
|
30,095
|
29,31
|
| 13/11/2025 |
8.001.218 |
-1,73%
|
31,34
|
30,19
|
31,79
|
30,71
|
| 12/11/2025 |
3.196.146 |
-1,14%
|
31,93
|
31,11
|
31,93
|
31,25
|
| 11/11/2025 |
2.386.416 |
0,64%
|
31,83
|
31,44
|
31,925
|
31,61
|
| 10/11/2025 |
3.660.225 |
-1,20%
|
31,46
|
31,09
|
31,53
|
31,41
|
| 07/11/2025 |
3.104.307 |
-0,50%
|
31,39
|
30,96
|
31,895
|
31,79
|
| 06/11/2025 |
2.165.928 |
-0,28%
|
32,50
|
31,725
|
32,66
|
31,95
|
| 05/11/2025 |
1.465.158 |
0,69%
|
31,86
|
31,645
|
32,09
|
32,04
|
| 04/11/2025 |
2.757.135 |
-2,93%
|
31,87
|
31,685
|
32,35
|
31,82
|
| 03/11/2025 |
1.858.295 |
-0,79%
|
33,00
|
32,30
|
33,00
|
32,78
|
| 31/10/2025 |
1.837.008 |
-0,99%
|
32,91
|
32,675
|
33,26
|
33,04
|
| 30/10/2025 |
2.250.403 |
-2,88%
|
33,25
|
33,06
|
33,75
|
33,37
|
| 29/10/2025 |
2.604.318 |
-0,49%
|
35,00
|
34,12
|
35,05
|
34,36
|
| 28/10/2025 |
1.799.236 |
0,96%
|
33,99
|
33,83
|
34,765
|
34,53
|
| 27/10/2025 |
2.124.507 |
3,04%
|
34,22
|
34,04
|
34,38
|
34,20
|
| 24/10/2025 |
1.937.094 |
0,03%
|
33,49
|
33,045
|
33,55
|
33,19
|
| 23/10/2025 |
1.838.648 |
2,22%
|
32,82
|
32,82
|
33,375
|
33,18
|
| 22/10/2025 |
1.981.746 |
-1,13%
|
32,61
|
32,17
|
32,86
|
32,46
|
| 21/10/2025 |
1.983.438 |
-2,75%
|
33,03
|
32,76
|
33,165
|
32,83
|
| 20/10/2025 |
3.256.046 |
2,09%
|
32,91
|
32,585
|
33,90
|
33,76
|
| 17/10/2025 |
2.301.598 |
1,01%
|
32,35
|
32,16
|
33,335
|
33,07
|
| 16/10/2025 |
1.503.725 |
-1,21%
|
33,20
|
32,675
|
33,40
|
32,74
|
| 15/10/2025 |
2.280.383 |
1,31%
|
33,08
|
32,85
|
33,50
|
33,14
|
| 14/10/2025 |
2.864.798 |
-1,62%
|
32,50
|
32,18
|
33,03
|
32,71
|
| 13/10/2025 |
7.305.173 |
4,40%
|
32,91
|
32,61
|
33,585
|
33,25
|
| 10/10/2025 |
8.882.480 |
-6,24%
|
33,88
|
31,35
|
34,19
|
31,85
|
| 09/10/2025 |
3.842.065 |
-2,89%
|
34,91
|
33,755
|
34,975
|
33,97
|
| 08/10/2025 |
2.713.070 |
0,26%
|
34,80
|
34,245
|
35,105
|
34,98
|
| 07/10/2025 |
3.241.550 |
-2,84%
|
36,08
|
34,725
|
36,135
|
34,89
|
| 06/10/2025 |
2.769.870 |
1,44%
|
35,28
|
35,11
|
36,08
|
35,91
|
| 03/10/2025 |
3.244.754 |
-1,61%
|
36,16
|
35,065
|
36,22
|
35,40
|
| 02/10/2025 |
5.784.305 |
-0,53%
|
36,69
|
35,855
|
36,85
|
35,98
|
| 01/10/2025 |
5.546.584 |
3,40%
|
35,29
|
35,23
|
36,325
|
36,17
|
| 30/09/2025 |
5.414.857 |
-1,85%
|
35,63
|
34,72
|
35,93
|
34,98
|
| 29/09/2025 |
3.754.783 |
3,30%
|
35,30
|
35,13
|
35,695
|
35,64
|
| 26/09/2025 |
3.089.903 |
-1,91%
|
34,80
|
34,18
|
35,02
|
34,50
|
| 25/09/2025 |
4.893.432 |
0,98%
|
35,32
|
34,395
|
35,745
|
35,17
|
| 24/09/2025 |
7.768.253 |
5,74%
|
34,08
|
33,87
|
35,80
|
34,83
|
| 23/09/2025 |
4.546.259 |
-2,92%
|
33,43
|
32,93
|
34,15
|
32,94
|
| 22/09/2025 |
4.892.323 |
-3,33%
|
34,84
|
33,855
|
34,90
|
33,93
|
| 19/09/2025 |
6.653.299 |
-0,79%
|
35,73
|
35,065
|
36,055
|
35,10
|
| 18/09/2025 |
5.514.951 |
0,40%
|
34,76
|
34,52
|
35,575
|
35,38
|
| 17/09/2025 |
5.692.318 |
1,53%
|
35,46
|
34,56
|
35,68
|
35,24
|
| 16/09/2025 |
4.905.718 |
3,24%
|
33,47
|
33,145
|
34,935
|
34,71
|
| 15/09/2025 |
3.505.282 |
-0,15%
|
34,20
|
33,375
|
34,315
|
33,62
|
| 12/09/2025 |
4.025.337 |
-2,12%
|
34,27
|
33,615
|
34,27
|
33,67
|
| 11/09/2025 |
3.917.788 |
3,24%
|
33,33
|
33,27
|
34,455
|
34,40
|
| 10/09/2025 |
3.991.652 |
-1,62%
|
33,87
|
33,08
|
33,87
|
33,32
|
| 09/09/2025 |
5.094.651 |
3,11%
|
33,00
|
32,75
|
33,925
|
33,87
|
| 08/09/2025 |
4.294.365 |
4,45%
|
31,66
|
31,60
|
32,87
|
32,85
|
| 05/09/2025 |
2.568.994 |
1,68%
|
31,44
|
30,955
|
31,45
|
31,45
|
| 04/09/2025 |
1.879.302 |
-0,87%
|
31,02
|
30,61
|
31,14
|
30,93
|
| 03/09/2025 |
2.084.835 |
-1,20%
|
31,00
|
30,87
|
31,325
|
31,20
|
| 02/09/2025 |
4.184.283 |
1,64%
|
30,55
|
30,205
|
31,615
|
31,58
|
| 29/08/2025 |
3.359.489 |
2,24%
|
30,77
|
30,50
|
31,335
|
31,07
|
| 28/08/2025 |
4.455.318 |
-1,40%
|
30,13
|
29,90
|
30,445
|
30,39
|
| 27/08/2025 |
3.164.086 |
-3,11%
|
30,81
|
30,56
|
30,875
|
30,82
|
| 26/08/2025 |
1.230.440 |
-0,56%
|
32,04
|
31,76
|
32,365
|
31,81
|
