São Paulo - Delayed Quote BRL

JD.com, Inc. (JDCO34.SA)

31.44

+0.84

+(2.75%)

As of 3:59:07 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	31.38	31.56	31.15	31.44	31.44	343
Jun 6, 2025	30.59	30.64	30.57	30.60	30.60	2,999
Jun 5, 2025	30.67	30.67	30.67	30.67	30.67	430
Jun 4, 2025	30.72	31.41	30.72	31.29	31.29	1,467
Jun 3, 2025	30.55	30.60	30.35	30.35	30.35	3,393
Jun 2, 2025	30.59	31.13	30.59	31.06	31.06	1,433
May 30, 2025	30.72	30.72	30.59	30.59	30.59	6,404
May 29, 2025	30.98	31.18	30.90	30.99	30.99	8,672
May 28, 2025	30.42	30.42	29.62	29.62	29.62	1,943
May 27, 2025	32.34	32.34	30.42	30.42	30.42	6,446
May 26, 2025	31.77	32.36	31.15	32.36	32.36	12,901
May 23, 2025	31.92	31.92	31.36	31.77	31.77	2,506
May 22, 2025	31.41	31.95	31.38	31.86	31.86	1,542
May 21, 2025	31.91	31.96	31.49	31.56	31.56	559
May 20, 2025	31.23	32.50	31.23	32.16	32.16	4,081
May 19, 2025	31.57	31.62	31.37	31.50	31.50	748
May 16, 2025	32.13	32.13	31.71	31.76	31.76	2,931
May 15, 2025	32.52	32.55	32.00	32.55	32.55	10,802
May 14, 2025	35.57	35.57	33.36	34.87	34.87	9,892
May 13, 2025	32.49	35.55	32.49	35.21	35.21	4,845
May 12, 2025	33.50	34.38	33.50	34.20	34.20	15,855
May 9, 2025	32.21	32.21	31.80	31.84	31.84	21,428
May 8, 2025	32.25	32.40	31.96	32.40	32.40	3,377
May 7, 2025	33.51	33.51	32.13	32.36	32.36	74
May 6, 2025	32.47	33.50	32.30	33.50	33.50	1,936
May 5, 2025	32.58	33.50	32.13	33.50	33.50	1,044
May 2, 2025	32.15	32.63	31.77	32.25	32.25	21,440
Apr 30, 2025	30.71	32.15	30.24	32.15	32.15	1,583
Apr 29, 2025	31.18	31.18	30.83	30.97	30.97	426
Apr 28, 2025	31.04	32.54	30.71	30.90	30.90	9,478
Apr 25, 2025	30.38	32.13	30.38	32.13	32.13	3,644
Apr 24, 2025	31.65	31.65	30.38	30.61	30.61	5,288
Apr 23, 2025	32.50	32.50	31.87	31.87	31.87	4,066
Apr 22, 2025	33.50	33.50	31.87	31.95	31.95	5,812
Apr 17, 2025	34.77	34.77	33.78	34.10	34.10	903
Apr 16, 2025	36.57	36.57	34.25	34.25	34.25	1,681
Apr 15, 2025	36.76	36.92	36.55	36.75	36.75	1,151
Apr 14, 2025	37.22	38.58	37.13	38.58	38.58	5,608
Apr 11, 2025	35.79	35.79	34.45	35.47	35.47	4,762
Apr 10, 2025	34.85	35.96	34.80	34.80	34.80	732
Apr 9, 2025	32.62	34.53	32.62	34.05	34.05	2,262
Apr 8, 2025	34.44	35.40	32.56	32.56	32.56	11,811
Apr 7, 2025	0.845088 Dividend
Apr 7, 2025	34.90	34.90	32.22	33.40	33.40	13,988
Apr 4, 2025	37.21	37.21	34.29	34.90	34.05	13,962
Apr 3, 2025	37.00	38.04	36.08	37.22	36.32	13,672
Apr 2, 2025	38.98	39.12	38.82	39.06	38.11	854
Apr 1, 2025	39.30	40.47	38.84	40.47	39.49	7,426
Mar 31, 2025	39.39	39.48	38.83	39.11	38.16	2,421
Mar 28, 2025	39.96	41.39	39.80	41.39	40.39	1,149
Mar 27, 2025	40.82	41.47	40.64	41.20	40.20	3,768
Mar 26, 2025	39.77	40.52	39.64	39.78	38.82	1,554
Mar 25, 2025	40.05	40.08	39.23	39.69	38.73	994
Mar 24, 2025	40.12	40.87	40.12	40.55	39.57	3,611
Mar 21, 2025	40.07	40.37	40.06	40.12	39.15	501
Mar 20, 2025	40.08	41.20	40.04	40.68	39.69	4,892
Mar 19, 2025	43.20	43.28	41.88	42.18	41.16	1,100
Mar 18, 2025	42.84	42.97	42.44	42.72	41.69	2,777
Mar 17, 2025	41.50	42.83	41.50	42.83	41.79	4,959
Mar 14, 2025	41.20	41.36	40.61	41.08	40.09	1,231
Mar 13, 2025	39.86	40.82	39.86	40.16	39.19	2,169
Mar 12, 2025	40.99	40.99	38.44	38.72	37.78	22,590
Mar 11, 2025	40.45	40.45	39.38	39.70	38.74	20,424
Mar 10, 2025	39.80	40.08	39.23	39.53	38.57	1,534
Mar 7, 2025	41.00	42.09	40.40	40.69	39.70	62,999
Mar 6, 2025	44.44	44.92	40.99	41.84	40.83	99,757
Mar 5, 2025	41.57	42.24	41.52	42.16	41.14	86,980
Feb 28, 2025	40.12	40.99	39.68	40.92	39.93	10,343
Feb 27, 2025	42.20	42.20	41.06	41.28	40.28	3,003
Feb 26, 2025	41.57	41.75	40.70	41.09	40.10	883
Feb 25, 2025	37.15	38.90	37.15	38.55	37.62	606
Feb 24, 2025	39.47	39.47	37.23	37.91	36.99	880
Feb 21, 2025	40.00	41.17	39.73	40.46	39.48	9,508
Feb 20, 2025	38.84	40.20	38.84	39.16	38.21	514
Feb 19, 2025	37.30	37.35	37.08	37.32	36.42	700
Feb 18, 2025	38.12	38.41	36.83	36.86	35.97	11,744
Feb 17, 2025	39.09	40.02	38.62	39.82	38.86	23,359
Feb 14, 2025	40.18	40.18	39.09	39.09	38.14	1,107
Feb 13, 2025	37.22	38.03	36.92	38.03	37.11	626
Feb 12, 2025	39.47	39.47	37.59	37.59	36.68	729
Feb 11, 2025	40.71	40.71	39.07	39.07	38.12	2,806
Feb 10, 2025	39.88	41.13	39.59	41.13	40.13	3,964
Feb 7, 2025	38.81	39.10	38.49	38.72	37.78	2,736
Feb 6, 2025	38.60	39.00	38.26	38.62	37.68	5,520
Feb 5, 2025	38.96	38.96	38.31	38.59	37.66	8,632
Feb 4, 2025	39.96	40.50	39.66	39.66	38.70	2,530
Feb 3, 2025	39.15	39.45	38.20	38.82	37.88	8,146
Jan 31, 2025	41.02	41.08	39.36	39.36	38.41	7,470
Jan 30, 2025	39.80	41.32	39.80	41.21	40.21	578
Jan 29, 2025	39.81	40.50	39.36	40.50	39.52	1,688
Jan 28, 2025	40.01	40.01	39.09	39.84	38.88	486
Jan 27, 2025	40.29	40.29	39.40	39.61	38.65	5,376
Jan 24, 2025	38.80	40.29	38.80	40.29	39.31	1,593
Jan 23, 2025	38.26	38.60	37.78	37.97	37.05	1,323
Jan 22, 2025	39.29	39.29	38.62	38.62	37.68	456
Jan 21, 2025	40.52	40.60	38.55	40.40	39.42	1,563
Jan 20, 2025	40.01	42.25	39.30	42.25	41.23	20,291
Jan 17, 2025	37.41	39.47	37.41	39.30	38.35	4,378
Jan 16, 2025	35.73	35.94	35.73	35.94	35.07	379
Jan 15, 2025	35.78	35.78	35.40	35.40	34.54	246
Jan 14, 2025	35.11	35.22	34.87	34.87	34.03	553
Jan 13, 2025	33.66	34.16	33.47	34.11	33.28	1,797
Jan 10, 2025	34.44	37.00	33.66	33.90	33.08	1,968
Jan 9, 2025	35.49	35.49	34.63	34.63	33.79	25
Jan 8, 2025	35.19	35.56	35.05	35.40	34.54	6,194
Jan 7, 2025	35.17	36.97	35.10	36.97	36.07	2,761
Jan 6, 2025	37.04	37.04	35.60	36.99	36.09	7,554
Jan 3, 2025	35.22	36.67	35.22	36.67	35.78	15,182
Jan 2, 2025	35.33	35.76	34.52	34.52	33.68	6,744
Dec 30, 2024	36.00	36.00	35.33	35.33	34.47	1,738
Dec 27, 2024	37.00	37.00	35.97	36.16	35.28	119,716
Dec 26, 2024	37.60	37.60	37.10	37.13	36.23	645
Dec 23, 2024	36.92	37.52	36.92	37.44	36.53	3,020
Dec 20, 2024	35.86	36.55	35.67	36.55	35.66	1,485
Dec 19, 2024	38.36	38.36	36.30	36.30	35.42	4,974
Dec 18, 2024	38.00	38.52	37.91	38.04	37.12	4,666
Dec 17, 2024	37.60	38.08	37.60	38.02	37.10	4,500
Dec 16, 2024	37.36	37.36	36.95	37.36	36.46	8,481
Dec 13, 2024	37.20	37.64	37.12	37.36	36.46	1,943
Dec 12, 2024	38.58	38.58	36.90	37.96	37.04	2,750
Dec 11, 2024	44.12	44.12	37.88	38.19	37.27	1,847
Dec 10, 2024	41.00	41.00	39.74	39.74	38.78	2,288
Dec 9, 2024	40.99	42.84	40.89	42.04	41.02	119,089
Dec 6, 2024	36.97	38.16	36.97	37.89	36.97	2,755
Dec 5, 2024	36.24	36.52	36.24	36.41	35.53	1,771
Dec 4, 2024	36.04	36.04	35.82	35.82	34.95	3,087
Dec 3, 2024	37.82	38.08	37.41	37.57	36.66	6,182
Dec 2, 2024	37.63	38.56	37.61	38.56	37.63	19,666
Nov 29, 2024	37.31	39.25	36.87	37.49	36.58	11,287
Nov 28, 2024	36.87	38.38	36.87	38.25	37.32	2,281
Nov 27, 2024	36.20	36.87	35.81	36.87	35.98	10,205
Nov 26, 2024	33.90	34.35	33.90	34.35	33.52	1,955
Nov 25, 2024	33.00	33.48	33.00	33.48	32.67	3,686
Nov 22, 2024	34.14	34.14	33.57	33.62	32.81	716
Nov 21, 2024	33.07	34.50	33.07	34.14	33.31	4,269
Nov 19, 2024	33.44	33.93	33.44	33.75	32.93	9,711
Nov 18, 2024	34.23	34.23	33.60	33.84	33.02	1,696
Nov 14, 2024	34.74	35.25	32.28	32.31	31.53	9,162
Nov 13, 2024	34.86	35.03	34.56	34.56	33.72	10,928
Nov 12, 2024	36.63	36.63	34.67	34.67	33.83	2,954
Nov 11, 2024	37.50	37.92	37.36	37.52	36.61	1,920
Nov 8, 2024	38.04	38.15	36.60	36.82	35.93	6,869
Nov 7, 2024	35.82	39.00	35.82	39.00	38.06	4,371
Nov 6, 2024	37.29	37.29	36.56	36.56	35.67	2,706
Nov 5, 2024	38.88	38.88	38.36	38.52	37.59	31
Nov 4, 2024	39.45	39.45	38.36	38.38	37.45	2,164
Nov 1, 2024	39.66	39.80	39.36	39.52	38.56	9,866
Oct 31, 2024	38.64	39.12	38.48	39.08	38.13	3,050
Oct 30, 2024	38.57	38.76	38.30	38.44	37.51	2,761
Oct 29, 2024	40.80	40.84	39.40	39.40	38.45	7,828
Oct 28, 2024	38.50	39.75	38.50	39.43	38.48	1,596
Oct 25, 2024	37.92	38.24	37.92	38.09	37.17	3,252
Oct 24, 2024	37.00	37.25	37.00	37.21	36.31	454
Oct 23, 2024	39.00	39.00	38.04	38.08	37.16	674
Oct 22, 2024	37.80	38.68	37.80	38.28	37.35	375
Oct 21, 2024	37.56	37.80	37.56	37.76	36.85	2,603
Oct 18, 2024	37.80	38.00	37.48	37.88	36.96	1,750
Oct 17, 2024	37.56	37.56	36.47	36.48	35.60	12,863
Oct 16, 2024	38.38	39.11	38.38	38.41	37.48	14,504
Oct 15, 2024	40.79	40.79	37.55	37.55	36.64	6,848
Oct 14, 2024	40.00	41.96	40.00	40.80	39.81	1,375
Oct 11, 2024	39.09	41.57	39.09	41.00	40.01	2,768
Oct 10, 2024	39.81	41.02	39.59	40.69	39.70	2,797
Oct 9, 2024	38.44	40.31	38.44	39.84	38.88	6,663
Oct 8, 2024	40.64	40.64	39.50	39.91	38.94	13,155
Oct 7, 2024	43.03	43.44	41.40	42.92	41.88	6,731
Oct 4, 2024	42.24	42.63	42.04	42.52	41.49	1,600
Oct 3, 2024	40.64	40.84	38.68	40.48	39.50	20,551
Oct 2, 2024	42.05	42.18	39.76	40.64	39.66	15,636
Oct 1, 2024	35.51	39.00	35.51	39.00	38.06	11,710
Sep 30, 2024	40.20	40.20	36.40	36.40	35.52	30,226
Sep 27, 2024	34.25	36.18	34.25	36.18	35.30	5,036
Sep 26, 2024	33.20	34.54	33.09	34.54	33.70	32,822
Sep 25, 2024	30.00	30.36	29.52	30.35	29.62	2,089
Sep 24, 2024	29.54	30.74	29.31	30.74	30.00	26,823
Sep 23, 2024	26.99	27.54	26.92	27.54	26.87	7,469
Sep 20, 2024	26.36	26.36	26.02	26.15	25.52	2,348
Sep 19, 2024	25.82	26.09	25.48	26.09	25.46	2,678
Sep 18, 2024	24.50	24.50	24.50	24.50	23.91	200
Sep 17, 2024	24.34	24.90	24.34	24.74	24.14	460
Sep 16, 2024	24.10	24.10	24.10	24.10	23.52	534
Sep 13, 2024	24.32	24.36	24.24	24.36	23.77	177
Sep 12, 2024	25.05	25.09	24.99	25.01	24.40	166
Sep 11, 2024	24.84	24.88	24.84	24.88	24.28	4,539
Sep 10, 2024	24.36	24.36	24.36	24.36	23.77	31
Sep 9, 2024	24.16	24.16	23.92	23.92	23.34	247
Sep 6, 2024	24.39	24.39	24.21	24.30	23.71	3,645
Sep 5, 2024	24.76	24.76	24.51	24.56	23.97	17,707
Sep 4, 2024	25.42	25.42	25.04	25.16	24.55	25,757
Sep 3, 2024	24.96	25.15	24.96	25.14	24.53	6,549
Sep 2, 2024	25.13	25.13	25.13	25.13	24.52	-
Aug 30, 2024	25.58	25.58	25.13	25.13	24.52	2,534
Aug 29, 2024	24.74	24.80	24.72	24.80	24.20	107
Aug 28, 2024	24.23	24.23	23.82	23.93	23.35	4,019
Aug 27, 2024	23.58	24.46	23.58	24.23	23.64	2,260
Aug 26, 2024	23.39	23.74	23.08	23.56	22.99	6,725
Aug 23, 2024	25.18	25.18	24.42	24.52	23.93	2,396
Aug 22, 2024	24.64	24.92	24.29	24.92	24.32	5,110
Aug 21, 2024	23.84	24.63	23.72	24.63	24.03	12,637
Aug 20, 2024	25.80	25.97	25.41	25.80	25.18	2,448
Aug 19, 2024	26.57	26.93	26.49	26.67	26.02	2,003
Aug 16, 2024	26.00	26.57	25.96	26.57	25.93	8,133
Aug 15, 2024	24.36	25.18	24.36	24.80	24.20	1,008
Aug 14, 2024	23.78	23.78	23.41	23.68	23.11	240
Aug 13, 2024	23.80	23.96	23.68	23.78	23.20	1,967
Aug 12, 2024	23.72	24.18	23.72	23.81	23.23	322
Aug 9, 2024	23.66	23.76	23.54	23.76	23.18	1,906
Aug 8, 2024	24.19	24.19	24.12	24.12	23.54	54
Aug 7, 2024	24.01	24.05	23.70	23.72	23.15	1,467
Aug 6, 2024	23.68	24.08	23.68	23.92	23.34	3,262
Aug 5, 2024	23.50	23.84	23.22	23.75	23.17	864
Aug 2, 2024	23.76	24.11	23.74	23.94	23.36	2,632
Aug 1, 2024	24.34	24.43	24.10	24.18	23.59	1,298
Jul 31, 2024	25.08	25.08	24.82	24.93	24.33	4,337
Jul 30, 2024	24.69	24.82	24.61	24.82	24.22	140
Jul 29, 2024	24.84	25.04	24.83	25.04	24.43	410
Jul 26, 2024	24.78	25.09	24.78	25.08	24.47	1,039
Jul 25, 2024	24.92	25.46	24.64	24.92	24.32	1,242
Jul 24, 2024	24.51	24.53	24.21	24.21	23.62	230
Jul 23, 2024	24.42	24.56	24.22	24.47	23.88	1,877
Jul 22, 2024	24.98	25.02	24.85	25.02	24.41	1,903
Jul 19, 2024	24.29	24.45	24.29	24.42	23.83	86
Jul 18, 2024	25.00	25.00	24.34	24.61	24.01	108
Jul 17, 2024	24.60	24.66	24.60	24.66	24.06	3
Jul 16, 2024	24.36	24.70	24.36	24.60	24.00	67
Jul 15, 2024	25.55	25.55	24.21	24.23	23.64	6,122
Jul 12, 2024	26.22	26.34	25.46	25.55	24.93	1,987
Jul 11, 2024	24.74	26.14	24.74	25.98	25.35	2,431
Jul 10, 2024	24.30	24.30	23.67	23.67	23.10	2,056
Jul 9, 2024	26.07	26.07	23.78	24.30	23.71	4,046
Jul 8, 2024	23.96	24.12	23.96	24.12	23.54	1,944
Jul 5, 2024	24.40	24.40	24.10	24.40	23.81	1,055
Jul 4, 2024	24.75	24.88	24.37	24.40	23.81	243
Jul 3, 2024	24.59	25.10	24.59	25.10	24.49	640
Jul 2, 2024	24.36	24.59	24.36	24.59	23.99	259
Jul 1, 2024	24.40	24.40	23.98	24.13	23.55	818
Jun 28, 2024	24.58	24.58	23.93	24.01	23.43	500
Jun 27, 2024	25.30	25.30	24.09	24.12	23.54	4,393
Jun 26, 2024	25.02	25.41	25.02	25.30	24.69	167
Jun 25, 2024	25.58	25.58	24.88	25.02	24.41	506
Jun 24, 2024	25.62	25.83	25.43	25.52	24.90	521
Jun 21, 2024	25.97	25.97	25.32	25.34	24.73	2,737
Jun 20, 2024	26.82	26.82	25.84	25.97	25.34	11,660
Jun 19, 2024	27.83	27.83	26.17	26.82	26.17	436
Jun 18, 2024	26.38	26.47	26.28	26.30	25.66	808
Jun 17, 2024	26.14	26.42	25.89	26.40	25.76	656
Jun 14, 2024	25.86	25.96	25.68	25.68	25.06	4,883
Jun 13, 2024	26.80	26.80	26.37	26.49	25.85	130
Jun 12, 2024	26.43	26.68	26.40	26.65	26.00	350
Jun 11, 2024	26.61	26.61	26.15	26.26	25.62	1,107
Jun 10, 2024	26.46	26.52	26.01	26.49	25.85	259

P1DD34.SA PDD Holdings Inc.

56.80

-0.23%

1MELI.MI MercadoLibre Inc

2,156.00

-1.21%

BRAV BRAVADA International Ltd

0.0001

0.00%

15V.F Verkkokauppa.com Oyj

2.5100

-1.57%

BIKE.F Bike24 Holding AG

2.5500

-0.78%

ZAL.WA Zalando SE

133.60

0.00%

PXHI PhoneX Holdings, Inc.

1.5500

+6.90%

BABA34.SA Alibaba Group Holding Limited

24.16

+2.24%

4385.T Mercari, Inc.

2,538.50

-2.37%

AMZ.DU Amazon.com Inc

190.30

+2.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JD.com, Inc. (JDCO34.SA)

Related Tickers