JD.com Inc ADR (JD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
1.938.918 |
-1,43%
|
40,31
|
39,78
|
40,91
|
39,86
|
| 01/11/2024 |
1.463.593 |
-0,44%
|
40,64
|
40,33
|
41,17
|
40,44
|
| 31/10/2024 |
2.244.680 |
1,47%
|
40,26
|
39,80
|
40,72
|
40,62
|
| 30/10/2024 |
2.084.065 |
-2,70%
|
39,98
|
39,47
|
40,41
|
40,03
|
| 29/10/2024 |
4.709.394 |
-1,20%
|
42,41
|
41,01
|
42,60
|
41,14
|
| 28/10/2024 |
3.077.928 |
4,36%
|
40,45
|
40,34
|
41,87
|
41,64
|
| 25/10/2024 |
2.765.504 |
1,45%
|
40,32
|
39,73
|
40,935
|
39,90
|
| 24/10/2024 |
1.789.243 |
-1,68%
|
39,63
|
38,805
|
39,82
|
39,33
|
| 23/10/2024 |
2.711.549 |
-0,87%
|
40,75
|
39,77
|
41,18
|
40,00
|
| 22/10/2024 |
2.499.577 |
1,69%
|
39,50
|
39,44
|
41,03
|
40,35
|
| 21/10/2024 |
2.599.544 |
-0,75%
|
39,50
|
39,38
|
39,90
|
39,68
|
| 18/10/2024 |
3.277.337 |
2,91%
|
40,80
|
39,56
|
40,97
|
39,98
|
| 17/10/2024 |
4.521.466 |
-4,17%
|
39,37
|
38,64
|
39,74
|
38,85
|
| 16/10/2024 |
4.466.715 |
0,95%
|
40,49
|
40,40
|
41,705
|
40,54
|
| 15/10/2024 |
6.038.618 |
-9,02%
|
41,50
|
40,015
|
41,99
|
40,16
|
| 14/10/2024 |
5.793.451 |
0,71%
|
43,77
|
43,39
|
45,34
|
44,14
|
| 11/10/2024 |
3.633.637 |
1,41%
|
42,08
|
41,92
|
44,25
|
43,83
|
| 10/10/2024 |
3.977.249 |
0,89%
|
43,00
|
41,91
|
44,035
|
43,22
|
| 09/10/2024 |
6.381.289 |
-1,61%
|
41,32
|
41,29
|
43,53
|
42,84
|
| 08/10/2024 |
8.327.733 |
-7,52%
|
43,00
|
42,53
|
44,50
|
43,54
|
| 07/10/2024 |
9.315.626 |
0,23%
|
47,60
|
44,48
|
47,81
|
47,08
|
| 04/10/2024 |
7.790.014 |
5,31%
|
46,39
|
45,76
|
47,00
|
46,97
|
| 03/10/2024 |
8.467.184 |
-0,45%
|
43,00
|
42,81
|
44,825
|
44,60
|
| 02/10/2024 |
16.215.534 |
4,36%
|
46,60
|
43,73
|
46,61
|
44,80
|
| 01/10/2024 |
8.386.485 |
7,33%
|
39,79
|
39,66
|
42,99
|
42,93
|
| 30/09/2024 |
13.374.794 |
0,25%
|
42,40
|
39,82
|
42,67
|
40,00
|
| 27/09/2024 |
10.801.029 |
5,03%
|
39,50
|
38,81
|
39,94
|
39,90
|
| 26/09/2024 |
15.305.046 |
14,39%
|
37,03
|
36,93
|
38,18
|
37,99
|
| 25/09/2024 |
6.334.820 |
-2,04%
|
32,54
|
32,33
|
33,37
|
33,21
|
| 24/09/2024 |
12.173.549 |
13,91%
|
32,46
|
32,03
|
33,91
|
33,90
|
| 23/09/2024 |
4.684.891 |
4,24%
|
29,09
|
29,09
|
29,965
|
29,76
|
| 20/09/2024 |
3.702.525 |
-0,66%
|
28,77
|
28,385
|
28,89
|
28,55
|
| 19/09/2024 |
6.354.459 |
6,76%
|
28,43
|
28,17
|
28,785
|
28,74
|
| 18/09/2024 |
2.934.301 |
0,00%
|
26,95
|
26,68
|
27,135
|
26,92
|
| 17/09/2024 |
3.699.885 |
2,36%
|
26,70
|
26,69
|
27,385
|
26,92
|
| 16/09/2024 |
2.037.352 |
0,23%
|
26,31
|
26,18
|
26,44
|
26,30
|
| 13/09/2024 |
2.491.517 |
-1,54%
|
26,62
|
26,125
|
26,65
|
26,24
|
| 12/09/2024 |
2.408.113 |
0,34%
|
26,68
|
26,40
|
26,75
|
26,65
|
| 11/09/2024 |
2.782.940 |
2,23%
|
26,07
|
26,005
|
26,575
|
26,56
|
| 10/09/2024 |
2.707.271 |
0,35%
|
26,19
|
25,91
|
26,375
|
25,98
|
| 09/09/2024 |
2.876.873 |
-0,69%
|
25,73
|
25,61
|
25,955
|
25,89
|
| 06/09/2024 |
2.877.699 |
-1,18%
|
26,29
|
26,005
|
26,47
|
26,07
|
| 05/09/2024 |
5.077.461 |
-1,68%
|
26,80
|
26,275
|
26,91
|
26,38
|
| 04/09/2024 |
3.752.995 |
0,49%
|
27,09
|
26,705
|
27,14
|
26,83
|
| 03/09/2024 |
3.130.196 |
-1,11%
|
26,52
|
26,46
|
26,865
|
26,70
|
| 30/08/2024 |
8.190.048 |
2,39%
|
27,31
|
26,76
|
27,40
|
27,00
|
| 29/08/2024 |
3.030.767 |
1,66%
|
26,48
|
26,275
|
26,67
|
26,37
|
| 28/08/2024 |
5.163.894 |
-1,67%
|
26,43
|
25,815
|
26,45
|
25,94
|
| 27/08/2024 |
7.843.468 |
2,25%
|
26,80
|
26,325
|
26,87
|
26,38
|
| 26/08/2024 |
8.737.405 |
-3,84%
|
25,50
|
25,25
|
26,03
|
25,80
|
| 23/08/2024 |
5.861.137 |
0,71%
|
27,00
|
26,64
|
27,04
|
26,83
|
| 22/08/2024 |
7.772.092 |
-1,41%
|
27,18
|
26,18
|
27,18
|
26,64
|
| 21/08/2024 |
22.235.669 |
-4,15%
|
26,02
|
25,85
|
27,04
|
27,02
|
| 20/08/2024 |
9.347.090 |
-4,57%
|
28,63
|
27,79
|
28,76
|
28,19
|
| 19/08/2024 |
3.532.222 |
0,85%
|
29,11
|
29,04
|
29,71
|
29,54
|
| 16/08/2024 |
6.110.778 |
8,48%
|
27,98
|
27,98
|
29,30
|
29,29
|
| 15/08/2024 |
6.262.266 |
4,25%
|
27,02
|
26,63
|
27,78
|
27,00
|
| 14/08/2024 |
3.060.659 |
-0,88%
|
26,14
|
25,55
|
26,225
|
25,90
|
| 13/08/2024 |
1.470.601 |
0,23%
|
26,05
|
25,91
|
26,20
|
26,13
|
| 12/08/2024 |
1.646.174 |
0,73%
|
25,86
|
25,83
|
26,32
|
26,07
|
| 09/08/2024 |
1.321.707 |
-0,38%
|
25,71
|
25,49
|
25,895
|
25,88
|
| 08/08/2024 |
1.623.767 |
2,57%
|
25,48
|
25,465
|
26,08
|
25,98
|
| 07/08/2024 |
1.779.037 |
-0,47%
|
25,65
|
25,15
|
25,80
|
25,33
|
| 06/08/2024 |
2.271.035 |
2,00%
|
24,95
|
24,93
|
25,645
|
25,45
|
| 05/08/2024 |
3.189.530 |
-0,83%
|
24,20
|
24,13
|
24,97
|
24,95
|
| 02/08/2024 |
2.531.006 |
-0,32%
|
25,00
|
24,77
|
25,275
|
25,16
|
| 01/08/2024 |
2.499.229 |
-4,36%
|
25,78
|
25,135
|
25,90
|
25,24
|
| 31/07/2024 |
1.580.680 |
0,11%
|
26,89
|
26,245
|
26,93
|
26,39
|
| 30/07/2024 |
1.199.756 |
-0,94%
|
26,48
|
26,07
|
26,48
|
26,36
|
| 29/07/2024 |
1.262.029 |
0,19%
|
26,56
|
26,24
|
26,69
|
26,61
|
| 26/07/2024 |
966.534 |
0,87%
|
26,35
|
26,10
|
26,66
|
26,56
|
