JD.com Inc ADR (JD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
2.489.288 |
0,49%
|
41,35
|
41,07
|
41,69
|
41,32
|
| 31/03/2025 |
1.958.028 |
-1,11%
|
40,81
|
40,55
|
41,315
|
41,12
|
| 28/03/2025 |
2.008.181 |
-3,05%
|
41,99
|
41,44
|
42,20
|
41,58
|
| 27/03/2025 |
2.075.739 |
2,66%
|
41,99
|
41,80
|
43,37
|
42,89
|
| 26/03/2025 |
2.193.432 |
0,75%
|
41,84
|
41,475
|
42,29
|
41,78
|
| 25/03/2025 |
1.906.540 |
-2,58%
|
41,75
|
41,365
|
42,62
|
41,47
|
| 24/03/2025 |
2.012.349 |
0,78%
|
42,52
|
42,03
|
42,80
|
42,57
|
| 21/03/2025 |
3.834.606 |
-1,72%
|
42,08
|
41,90
|
42,46
|
42,24
|
| 20/03/2025 |
3.245.597 |
-4,13%
|
42,57
|
42,41
|
43,57
|
42,98
|
| 19/03/2025 |
1.601.320 |
-0,20%
|
45,28
|
44,26
|
45,33
|
44,83
|
| 18/03/2025 |
2.404.572 |
-0,64%
|
45,72
|
44,69
|
45,73
|
44,92
|
| 17/03/2025 |
4.954.462 |
4,75%
|
43,42
|
43,30
|
45,275
|
45,21
|
| 14/03/2025 |
3.371.141 |
4,66%
|
43,00
|
42,68
|
43,38
|
43,16
|
| 13/03/2025 |
3.858.000 |
2,16%
|
40,61
|
40,50
|
42,14
|
41,24
|
| 12/03/2025 |
2.509.090 |
-0,93%
|
40,25
|
39,63
|
40,66
|
40,37
|
| 11/03/2025 |
3.800.594 |
0,27%
|
41,55
|
40,37
|
41,78
|
40,75
|
| 10/03/2025 |
4.756.729 |
-3,90%
|
41,16
|
40,20
|
41,80
|
40,64
|
| 07/03/2025 |
4.651.700 |
-3,71%
|
43,34
|
41,76
|
43,74
|
42,29
|
| 06/03/2025 |
11.309.536 |
0,37%
|
44,62
|
42,70
|
46,44
|
43,92
|
| 05/03/2025 |
4.397.444 |
6,86%
|
42,46
|
41,93
|
43,895
|
43,76
|
| 04/03/2025 |
2.342.134 |
1,76%
|
40,59
|
40,32
|
41,61
|
40,95
|
| 03/03/2025 |
3.234.933 |
-3,96%
|
41,29
|
39,965
|
41,68
|
40,24
|
| 28/02/2025 |
1.730.302 |
-1,50%
|
40,93
|
40,90
|
41,92
|
41,90
|
| 27/02/2025 |
2.281.700 |
0,02%
|
42,95
|
42,06
|
43,335
|
42,54
|
| 26/02/2025 |
4.875.355 |
6,14%
|
42,77
|
42,175
|
43,495
|
42,53
|
| 25/02/2025 |
2.533.469 |
1,93%
|
39,85
|
39,77
|
40,555
|
40,07
|
| 24/02/2025 |
6.801.111 |
-7,33%
|
40,75
|
38,85
|
40,99
|
39,31
|
| 21/02/2025 |
5.511.372 |
2,99%
|
41,73
|
41,54
|
43,63
|
42,42
|
| 20/02/2025 |
5.439.017 |
5,10%
|
41,49
|
40,48
|
42,93
|
41,19
|
| 19/02/2025 |
2.018.305 |
0,72%
|
39,24
|
38,59
|
39,335
|
39,19
|
| 18/02/2025 |
4.425.844 |
-5,97%
|
40,16
|
38,76
|
40,20
|
38,91
|
| 14/02/2025 |
3.255.766 |
4,52%
|
42,00
|
40,98
|
42,22
|
41,38
|
| 13/02/2025 |
2.697.126 |
0,71%
|
38,12
|
37,85
|
39,66
|
39,59
|
| 12/02/2025 |
4.355.728 |
-3,65%
|
39,91
|
38,91
|
39,92
|
39,31
|
| 11/02/2025 |
2.623.502 |
-3,25%
|
41,20
|
40,415
|
41,54
|
40,80
|
| 10/02/2025 |
3.180.613 |
4,98%
|
41,43
|
40,65
|
42,305
|
42,17
|
| 07/02/2025 |
2.145.981 |
0,40%
|
40,60
|
39,86
|
41,32
|
40,17
|
| 06/02/2025 |
1.487.039 |
0,50%
|
40,45
|
39,83
|
40,64
|
40,01
|
| 05/02/2025 |
3.672.003 |
-3,28%
|
40,29
|
39,685
|
40,54
|
39,81
|
| 04/02/2025 |
2.732.542 |
2,82%
|
41,65
|
41,125
|
42,25
|
41,16
|
| 03/02/2025 |
2.507.517 |
-1,69%
|
39,00
|
38,90
|
40,94
|
40,03
|
| 31/01/2025 |
2.676.122 |
-3,74%
|
41,95
|
40,455
|
42,015
|
40,72
|
| 30/01/2025 |
3.203.687 |
5,07%
|
40,13
|
40,13
|
42,43
|
42,30
|
| 29/01/2025 |
2.158.926 |
-1,97%
|
41,11
|
40,15
|
41,47
|
40,26
|
| 28/01/2025 |
1.928.530 |
1,91%
|
40,40
|
39,84
|
41,135
|
41,07
|
| 27/01/2025 |
2.080.164 |
-1,03%
|
40,60
|
39,93
|
40,72
|
40,30
|
| 24/01/2025 |
2.529.558 |
5,22%
|
39,83
|
39,58
|
40,78
|
40,72
|
| 23/01/2025 |
1.654.244 |
-1,07%
|
38,86
|
38,305
|
38,885
|
38,70
|
| 22/01/2025 |
2.373.289 |
1,61%
|
39,15
|
38,67
|
39,39
|
39,12
|
| 21/01/2025 |
3.659.841 |
-1,28%
|
40,03
|
38,40
|
40,22
|
38,50
|
| 17/01/2025 |
6.211.754 |
10,11%
|
37,37
|
37,21
|
39,24
|
39,00
|
| 16/01/2025 |
1.241.164 |
0,14%
|
35,70
|
35,38
|
35,94
|
35,42
|
| 15/01/2025 |
1.671.240 |
1,81%
|
35,70
|
35,245
|
35,70
|
35,37
|
| 14/01/2025 |
2.980.649 |
4,04%
|
35,10
|
34,68
|
35,32
|
34,74
|
| 13/01/2025 |
2.018.628 |
0,88%
|
33,05
|
32,99
|
33,595
|
33,39
|
| 10/01/2025 |
3.739.538 |
-4,67%
|
33,54
|
32,785
|
33,58
|
33,10
|
| 08/01/2025 |
2.140.718 |
-0,74%
|
34,62
|
34,295
|
34,85
|
34,72
|
| 07/01/2025 |
1.655.948 |
-0,46%
|
34,90
|
34,87
|
35,30
|
34,98
|
| 06/01/2025 |
2.543.241 |
-0,57%
|
35,65
|
34,94
|
35,955
|
35,14
|
| 03/01/2025 |
2.039.429 |
3,24%
|
34,67
|
34,67
|
35,355
|
35,34
|
| 02/01/2025 |
2.191.427 |
-1,27%
|
34,12
|
34,10
|
34,815
|
34,23
|
| 31/12/2024 |
1.736.261 |
1,20%
|
34,86
|
34,48
|
35,24
|
34,67
|
| 30/12/2024 |
3.456.840 |
-2,06%
|
34,65
|
34,04
|
34,68
|
34,26
|
| 27/12/2024 |
2.069.031 |
-3,18%
|
35,20
|
34,67
|
35,25
|
34,98
|
| 26/12/2024 |
1.339.520 |
-0,91%
|
36,19
|
36,07
|
36,61
|
36,13
|
| 24/12/2024 |
621.597 |
0,47%
|
36,42
|
36,175
|
36,48
|
36,46
|
| 23/12/2024 |
1.810.661 |
1,82%
|
35,67
|
35,67
|
36,36
|
36,29
|
| 20/12/2024 |
4.424.404 |
-0,75%
|
35,50
|
35,06
|
35,87
|
35,64
|
| 19/12/2024 |
1.590.545 |
-1,45%
|
36,56
|
35,89
|
36,72
|
35,91
|
| 18/12/2024 |
1.254.749 |
-2,23%
|
37,01
|
36,315
|
37,465
|
36,44
|
| 17/12/2024 |
1.287.030 |
1,53%
|
36,63
|
36,495
|
37,515
|
37,27
|
| 16/12/2024 |
1.649.174 |
-1,56%
|
36,75
|
36,485
|
36,98
|
36,71
|
| 13/12/2024 |
1.586.135 |
-2,15%
|
37,40
|
36,92
|
37,50
|
37,29
|
| 12/12/2024 |
2.316.286 |
-0,26%
|
37,41
|
37,01
|
38,11
|
38,11
|
| 11/12/2024 |
2.865.695 |
-3,42%
|
38,26
|
37,855
|
38,46
|
38,21
|
| 10/12/2024 |
3.037.611 |
-4,13%
|
39,76
|
39,34
|
40,15
|
39,565
|
| 09/12/2024 |
6.628.663 |
11,00%
|
40,56
|
40,53
|
42,73
|
41,27
|
| 06/12/2024 |
2.391.674 |
2,11%
|
37,62
|
37,165
|
37,975
|
37,18
|
| 05/12/2024 |
2.022.119 |
1,90%
|
36,50
|
36,32
|
36,735
|
36,41
|
| 04/12/2024 |
2.315.655 |
-3,69%
|
36,50
|
35,555
|
36,56
|
35,73
|
| 03/12/2024 |
1.250.156 |
-0,99%
|
37,19
|
37,015
|
37,60
|
37,10
|
| 02/12/2024 |
1.629.857 |
0,24%
|
38,00
|
37,25
|
38,08
|
37,47
|
| 29/11/2024 |
1.695.893 |
0,51%
|
37,18
|
36,77
|
37,41
|
37,38
|
| 27/11/2024 |
3.856.044 |
5,26%
|
36,73
|
36,58
|
37,31
|
37,19
|
| 26/11/2024 |
2.397.554 |
2,38%
|
35,27
|
34,73
|
35,50
|
35,33
|
| 25/11/2024 |
1.768.486 |
-0,49%
|
34,26
|
34,03
|
34,64
|
34,51
|
| 22/11/2024 |
2.285.748 |
-1,98%
|
35,26
|
34,54
|
35,395
|
34,68
|
| 21/11/2024 |
2.106.480 |
0,57%
|
35,18
|
35,10
|
35,755
|
35,38
|
| 20/11/2024 |
2.272.978 |
-0,03%
|
35,48
|
34,88
|
35,49
|
35,18
|
| 19/11/2024 |
1.899.177 |
-0,40%
|
34,60
|
34,50
|
35,19
|
35,19
|
| 18/11/2024 |
2.063.044 |
0,94%
|
35,45
|
35,065
|
35,70
|
35,33
|
| 15/11/2024 |
4.569.994 |
4,95%
|
34,25
|
33,66
|
35,195
|
35,00
|
| 14/11/2024 |
7.633.504 |
-6,56%
|
35,39
|
33,16
|
35,39
|
33,35
|
| 13/11/2024 |
5.295.658 |
-1,14%
|
36,48
|
35,56
|
36,80
|
35,69
|
| 12/11/2024 |
4.865.049 |
-7,48%
|
36,88
|
36,01
|
36,91
|
36,10
|
| 11/11/2024 |
3.049.091 |
1,75%
|
39,08
|
38,62
|
39,29
|
39,02
|
| 08/11/2024 |
3.932.868 |
-6,99%
|
39,79
|
38,145
|
40,20
|
38,35
|
| 07/11/2024 |
4.153.206 |
6,62%
|
40,09
|
40,07
|
41,49
|
41,23
|
| 06/11/2024 |
3.695.651 |
-3,40%
|
37,93
|
36,93
|
39,03
|
38,67
|
| 05/11/2024 |
1.861.102 |
0,43%
|
40,75
|
39,94
|
41,18
|
40,03
|
