JD.com Inc ADR (JD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
1.935.688 |
0,35%
|
32,20
|
31,985
|
32,42
|
31,99
|
| 22/08/2025 |
2.833.761 |
2,25%
|
31,26
|
31,20
|
31,955
|
31,88
|
| 21/08/2025 |
1.293.285 |
0,03%
|
30,98
|
30,955
|
31,30
|
31,18
|
| 20/08/2025 |
1.267.745 |
-0,22%
|
31,24
|
30,965
|
31,44
|
31,17
|
| 19/08/2025 |
1.809.430 |
-1,67%
|
31,52
|
31,13
|
31,85
|
31,24
|
| 18/08/2025 |
2.265.220 |
0,22%
|
32,00
|
31,685
|
32,47
|
31,77
|
| 15/08/2025 |
2.840.916 |
0,38%
|
31,12
|
31,12
|
31,81
|
31,70
|
| 14/08/2025 |
5.944.895 |
-2,86%
|
31,925
|
31,165
|
32,76
|
31,58
|
| 13/08/2025 |
3.850.628 |
1,21%
|
32,72
|
32,115
|
32,80
|
32,51
|
| 12/08/2025 |
1.968.464 |
3,01%
|
31,46
|
31,41
|
32,195
|
32,12
|
| 11/08/2025 |
1.760.549 |
-0,98%
|
31,22
|
31,05
|
31,56
|
31,18
|
| 08/08/2025 |
917.715 |
-0,82%
|
31,42
|
31,19
|
31,495
|
31,49
|
| 07/08/2025 |
1.366.756 |
1,31%
|
31,66
|
31,52
|
31,82
|
31,75
|
| 06/08/2025 |
996.538 |
0,00%
|
31,29
|
30,97
|
31,42
|
31,34
|
| 05/08/2025 |
1.236.474 |
-0,89%
|
31,39
|
31,31
|
31,60
|
31,34
|
| 04/08/2025 |
2.038.418 |
2,30%
|
31,41
|
31,175
|
31,65
|
31,62
|
| 01/08/2025 |
2.592.142 |
-1,84%
|
31,06
|
30,60
|
31,16
|
30,91
|
| 31/07/2025 |
2.253.515 |
-0,82%
|
31,27
|
31,09
|
31,905
|
31,49
|
| 30/07/2025 |
1.936.270 |
-1,46%
|
32,06
|
31,585
|
32,16
|
31,75
|
| 29/07/2025 |
1.929.732 |
-3,01%
|
33,23
|
32,135
|
33,265
|
32,22
|
| 28/07/2025 |
1.201.944 |
0,12%
|
33,35
|
33,06
|
33,65
|
33,22
|
| 25/07/2025 |
1.107.490 |
-0,87%
|
33,15
|
32,98
|
33,305
|
33,18
|
| 24/07/2025 |
1.636.934 |
-1,36%
|
33,93
|
33,315
|
33,98
|
33,47
|
| 23/07/2025 |
1.437.572 |
0,15%
|
34,25
|
33,835
|
34,315
|
33,93
|
| 22/07/2025 |
2.847.215 |
1,44%
|
33,49
|
33,18
|
33,99
|
33,88
|
| 21/07/2025 |
2.215.008 |
-1,53%
|
33,56
|
33,16
|
33,875
|
33,40
|
| 18/07/2025 |
5.268.292 |
3,76%
|
34,00
|
33,66
|
34,535
|
33,92
|
| 17/07/2025 |
2.702.217 |
3,32%
|
31,60
|
31,56
|
32,805
|
32,69
|
| 16/07/2025 |
1.851.220 |
-1,25%
|
31,75
|
31,36
|
31,795
|
31,64
|
| 15/07/2025 |
3.617.173 |
4,03%
|
31,76
|
31,555
|
32,195
|
32,04
|
| 14/07/2025 |
2.238.034 |
-0,96%
|
31,00
|
30,71
|
31,10
|
30,80
|
| 11/07/2025 |
1.782.263 |
-0,38%
|
31,30
|
31,055
|
31,51
|
31,10
|
| 10/07/2025 |
2.208.874 |
-1,20%
|
31,31
|
31,13
|
31,45
|
31,22
|
| 09/07/2025 |
3.487.374 |
-3,36%
|
32,05
|
31,405
|
32,06
|
31,60
|
| 08/07/2025 |
1.702.480 |
2,12%
|
32,49
|
32,49
|
33,175
|
32,70
|
| 07/07/2025 |
1.618.931 |
-0,16%
|
31,87
|
31,87
|
32,52
|
32,02
|
| 03/07/2025 |
1.363.417 |
-1,23%
|
32,00
|
31,92
|
32,29
|
32,07
|
| 02/07/2025 |
1.897.875 |
-0,70%
|
32,56
|
32,01
|
32,59
|
32,47
|
| 01/07/2025 |
1.637.788 |
0,18%
|
32,40
|
32,19
|
32,955
|
32,70
|
| 30/06/2025 |
2.056.222 |
-1,30%
|
32,51
|
32,18
|
32,67
|
32,64
|
| 27/06/2025 |
1.637.809 |
-0,57%
|
33,27
|
32,915
|
33,27
|
33,07
|
| 26/06/2025 |
2.012.307 |
0,97%
|
33,10
|
32,88
|
33,29
|
33,26
|
| 25/06/2025 |
1.844.965 |
1,10%
|
33,03
|
32,765
|
33,275
|
32,94
|
| 24/06/2025 |
2.945.189 |
3,13%
|
32,25
|
32,095
|
32,79
|
32,58
|
| 23/06/2025 |
1.812.258 |
0,48%
|
31,46
|
31,28
|
31,69
|
31,59
|
| 20/06/2025 |
6.088.509 |
-3,26%
|
32,04
|
31,36
|
32,08
|
31,44
|
| 18/06/2025 |
2.319.073 |
-2,02%
|
32,84
|
32,31
|
32,84
|
32,50
|
| 17/06/2025 |
1.630.777 |
-0,93%
|
33,56
|
33,17
|
33,89
|
33,17
|
| 16/06/2025 |
1.901.696 |
2,20%
|
33,18
|
33,18
|
33,78
|
33,48
|
| 13/06/2025 |
1.661.283 |
-2,53%
|
32,92
|
32,625
|
33,18
|
32,76
|
| 12/06/2025 |
1.224.041 |
-0,36%
|
33,58
|
33,495
|
33,79
|
33,61
|
| 11/06/2025 |
1.903.400 |
-0,18%
|
34,26
|
33,71
|
34,30
|
33,73
|
| 10/06/2025 |
1.519.087 |
-0,44%
|
33,94
|
33,475
|
33,96
|
33,79
|
| 09/06/2025 |
2.710.823 |
2,48%
|
34,11
|
33,60
|
34,11
|
33,94
|
| 06/06/2025 |
1.274.511 |
0,09%
|
32,84
|
32,705
|
33,15
|
33,12
|
| 05/06/2025 |
2.337.110 |
-0,72%
|
33,46
|
32,90
|
33,50
|
33,09
|
| 04/06/2025 |
2.496.392 |
2,84%
|
32,76
|
32,75
|
33,50
|
33,33
|
| 03/06/2025 |
1.632.644 |
-1,37%
|
32,62
|
32,255
|
32,65
|
32,41
|
| 02/06/2025 |
1.518.320 |
1,39%
|
32,59
|
32,47
|
32,90
|
32,86
|
| 30/05/2025 |
2.552.540 |
-1,61%
|
32,52
|
31,98
|
32,625
|
32,41
|
| 29/05/2025 |
3.668.153 |
4,31%
|
32,99
|
32,525
|
33,12
|
32,94
|
| 28/05/2025 |
3.173.463 |
-2,95%
|
32,18
|
31,56
|
32,18
|
31,58
|
| 27/05/2025 |
3.467.997 |
-2,43%
|
32,82
|
32,455
|
32,88
|
32,54
|
| 23/05/2025 |
1.584.885 |
-1,01%
|
33,23
|
33,11
|
33,535
|
33,35
|
| 22/05/2025 |
1.730.720 |
0,12%
|
33,60
|
33,28
|
33,965
|
33,69
|
| 21/05/2025 |
1.899.936 |
-0,88%
|
34,22
|
33,545
|
34,29
|
33,65
|
| 20/05/2025 |
2.099.171 |
0,77%
|
34,11
|
33,885
|
34,45
|
33,95
|
| 19/05/2025 |
1.628.471 |
0,42%
|
33,24
|
33,05
|
33,70
|
33,69
|
| 16/05/2025 |
2.986.951 |
-2,33%
|
33,88
|
33,465
|
33,92
|
33,55
|
| 15/05/2025 |
4.225.646 |
-3,86%
|
34,97
|
33,955
|
34,97
|
34,35
|
| 14/05/2025 |
4.196.374 |
-4,08%
|
36,82
|
35,54
|
37,00
|
35,73
|
| 13/05/2025 |
11.940.184 |
3,33%
|
35,90
|
35,33
|
38,07
|
37,25
|
| 12/05/2025 |
5.896.649 |
6,47%
|
35,90
|
35,56
|
36,23
|
36,05
|
| 09/05/2025 |
1.859.062 |
-0,76%
|
34,10
|
33,82
|
34,39
|
33,86
|
| 08/05/2025 |
1.535.561 |
0,89%
|
34,03
|
33,69
|
34,37
|
34,12
|
| 07/05/2025 |
1.658.609 |
-0,70%
|
33,40
|
33,38
|
33,915
|
33,82
|
| 06/05/2025 |
3.472.411 |
0,00%
|
34,06
|
33,95
|
34,31
|
34,06
|
| 05/05/2025 |
1.616.957 |
-1,19%
|
34,02
|
33,95
|
34,455
|
34,06
|
| 02/05/2025 |
2.892.658 |
4,93%
|
34,32
|
33,86
|
34,645
|
34,47
|
| 01/05/2025 |
1.459.541 |
0,71%
|
32,80
|
32,53
|
33,065
|
32,85
|
| 30/04/2025 |
2.385.493 |
-0,79%
|
32,58
|
31,94
|
32,67
|
32,62
|
| 29/04/2025 |
2.060.720 |
0,55%
|
32,93
|
32,845
|
33,21
|
32,88
|
| 28/04/2025 |
2.894.002 |
0,52%
|
32,69
|
32,36
|
33,175
|
32,70
|
| 25/04/2025 |
3.761.501 |
0,18%
|
32,00
|
31,80
|
32,585
|
32,53
|
| 24/04/2025 |
5.630.885 |
-3,25%
|
32,28
|
31,90
|
32,60
|
32,47
|
| 23/04/2025 |
5.350.546 |
-0,33%
|
34,15
|
33,47
|
34,82
|
33,56
|
| 22/04/2025 |
4.977.229 |
-1,15%
|
33,74
|
33,305
|
34,255
|
33,67
|
| 21/04/2025 |
3.707.732 |
-1,90%
|
34,24
|
33,09
|
34,24
|
34,06
|
| 17/04/2025 |
4.724.166 |
-1,73%
|
35,55
|
34,69
|
35,77
|
34,72
|
| 16/04/2025 |
3.773.681 |
-5,64%
|
35,93
|
35,05
|
36,15
|
35,33
|
| 15/04/2025 |
3.257.785 |
-1,94%
|
37,71
|
37,18
|
37,76
|
37,44
|
| 14/04/2025 |
5.493.086 |
4,83%
|
37,65
|
37,65
|
39,27
|
38,18
|
| 11/04/2025 |
6.929.650 |
2,36%
|
36,24
|
35,09
|
36,70
|
36,42
|
| 10/04/2025 |
8.447.865 |
1,44%
|
36,00
|
34,99
|
37,17
|
35,58
|
| 09/04/2025 |
9.049.809 |
6,22%
|
33,29
|
33,04
|
35,65
|
35,075
|
| 08/04/2025 |
9.134.736 |
-5,44%
|
35,63
|
32,715
|
35,94
|
33,02
|
| 07/04/2025 |
10.825.629 |
-5,13%
|
34,30
|
33,525
|
36,95
|
34,92
|
| 04/04/2025 |
8.165.780 |
-7,74%
|
36,33
|
34,86
|
36,90
|
36,81
|
| 03/04/2025 |
3.584.932 |
-2,90%
|
39,29
|
39,23
|
40,25
|
39,90
|
| 02/04/2025 |
2.352.314 |
-0,56%
|
41,22
|
40,68
|
41,47
|
41,09
|
