Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

JD.com, Inc. (JDCO34.SA)

Compare
40.46
+1.30
+(3.32%)
At close: February 21 at 5:54:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202540.0041.1739.7340.4640.469,508
Feb 20, 202538.8440.2038.8439.1639.16514
Feb 19, 202537.3037.3537.0837.3237.32700
Feb 18, 202538.1238.4136.8336.8636.8611,744
Feb 17, 202539.0940.0238.6239.8239.8223,359
Feb 14, 202540.1840.1839.0939.0939.091,107
Feb 13, 202537.2238.0336.9238.0338.03626
Feb 12, 202539.4739.4737.5937.5937.59729
Feb 11, 202540.7140.7139.0739.0739.072,806
Feb 10, 202539.8841.1339.5941.1341.133,964
Feb 7, 202538.8139.1038.4938.7238.722,736
Feb 6, 202538.6039.0038.2638.6238.625,520
Feb 5, 202538.9638.9638.3138.5938.598,632
Feb 4, 202539.9640.5039.6639.6639.662,530
Feb 3, 202539.1539.4538.2038.8238.828,146
Jan 31, 202541.0241.0839.3639.3639.367,470
Jan 30, 202539.8041.3239.8041.2141.21578
Jan 29, 202539.8140.5039.3640.5040.501,688
Jan 28, 202540.0140.0139.0939.8439.84486
Jan 27, 202540.2940.2939.4039.6139.615,376
Jan 24, 202538.8040.2938.8040.2940.291,593
Jan 23, 202538.2638.6037.7837.9737.971,323
Jan 22, 202539.2939.2938.6238.6238.62456
Jan 21, 202540.5240.6038.5540.4040.401,563
Jan 20, 202540.0142.2539.3042.2542.2520,291
Jan 17, 202537.4139.4737.4139.3039.304,378
Jan 16, 202535.7335.9435.7335.9435.94379
Jan 15, 202535.7835.7835.4035.4035.40246
Jan 14, 202535.1135.2234.8734.8734.87553
Jan 13, 202533.6634.1633.4734.1134.111,797
Jan 10, 202534.4437.0033.6633.9033.901,968
Jan 9, 202535.4935.4934.6334.6334.6325
Jan 8, 202535.1935.5635.0535.4035.406,194
Jan 7, 202535.1736.9735.1036.9736.972,761
Jan 6, 202537.0437.0435.6036.9936.997,554
Jan 3, 202535.2236.6735.2236.6736.6715,182
Jan 2, 202535.3335.7634.5234.5234.526,744
Dec 30, 202436.0036.0035.3335.3335.331,738
Dec 27, 202437.0037.0035.9736.1636.16119,716
Dec 26, 202437.6037.6037.1037.1337.13645
Dec 23, 202436.9237.5236.9237.4437.443,020
Dec 20, 202435.8636.5535.6736.5536.551,485
Dec 19, 202438.3638.3636.3036.3036.304,974
Dec 18, 202438.0038.5237.9138.0438.044,666
Dec 17, 202437.6038.0837.6038.0238.024,500
Dec 16, 202437.3637.3636.9537.3637.368,481
Dec 13, 202437.2037.6437.1237.3637.361,943
Dec 12, 202438.5838.5836.9037.9637.962,750
Dec 11, 202444.1244.1237.8838.1938.191,847
Dec 10, 202441.0041.0039.7439.7439.742,288
Dec 9, 202440.9942.8440.8942.0442.04119,089
Dec 6, 202436.9738.1636.9737.8937.892,755
Dec 5, 202436.2436.5236.2436.4136.411,771
Dec 4, 202436.0436.0435.8235.8235.823,087
Dec 3, 202437.8238.0837.4137.5737.576,182
Dec 2, 202437.6338.5637.6138.5638.5619,666
Nov 29, 202437.3139.2536.8737.4937.4911,287
Nov 28, 202436.8738.3836.8738.2538.252,281
Nov 27, 202436.2036.8735.8136.8736.8710,205
Nov 26, 202433.9034.3533.9034.3534.351,955
Nov 25, 202433.0033.4833.0033.4833.483,686
Nov 22, 202434.1434.1433.5733.6233.62716
Nov 21, 202433.0734.5033.0734.1434.144,269
Nov 19, 202433.4433.9333.4433.7533.759,711
Nov 18, 202434.2334.2333.6033.8433.841,696
Nov 14, 202434.7435.2532.2832.3132.319,162
Nov 13, 202434.8635.0334.5634.5634.5610,928
Nov 12, 202436.6336.6334.6734.6734.672,954
Nov 11, 202437.5037.9237.3637.5237.521,920
Nov 8, 202438.0438.1536.6036.8236.826,869
Nov 7, 202435.8239.0035.8239.0039.004,371
Nov 6, 202437.2937.2936.5636.5636.562,706
Nov 5, 202438.8838.8838.3638.5238.5231
Nov 4, 202439.4539.4538.3638.3838.382,164
Nov 1, 202439.6639.8039.3639.5239.529,866
Oct 31, 202438.6439.1238.4839.0839.083,050
Oct 30, 202438.5738.7638.3038.4438.442,761
Oct 29, 202440.8040.8439.4039.4039.407,828
Oct 28, 202438.5039.7538.5039.4339.431,596
Oct 25, 202437.9238.2437.9238.0938.093,252
Oct 24, 202437.0037.2537.0037.2137.21454
Oct 23, 202439.0039.0038.0438.0838.08674
Oct 22, 202437.8038.6837.8038.2838.28375
Oct 21, 202437.5637.8037.5637.7637.762,603
Oct 18, 202437.8038.0037.4837.8837.881,750
Oct 17, 202437.5637.5636.4736.4836.4812,863
Oct 16, 202438.3839.1138.3838.4138.4114,504
Oct 15, 202440.7940.7937.5537.5537.556,848
Oct 14, 202440.0041.9640.0040.8040.801,375
Oct 11, 202439.0941.5739.0941.0041.002,768
Oct 10, 202439.8141.0239.5940.6940.692,797
Oct 9, 202438.4440.3138.4439.8439.846,663
Oct 8, 202440.6440.6439.5039.9139.9113,155
Oct 7, 202443.0343.4441.4042.9242.926,731
Oct 4, 202442.2442.6342.0442.5242.521,600
Oct 3, 202440.6440.8438.6840.4840.4820,551
Oct 2, 202442.0542.1839.7640.6440.6415,636
Oct 1, 202435.5139.0035.5139.0039.0011,710
Sep 30, 202440.2040.2036.4036.4036.4030,226
Sep 27, 202434.2536.1834.2536.1836.185,036
Sep 26, 202433.2034.5433.0934.5434.5432,822
Sep 25, 202430.0030.3629.5230.3530.352,089
Sep 24, 202429.5430.7429.3130.7430.7426,823
Sep 23, 202426.9927.5426.9227.5427.547,469
Sep 20, 202426.3626.3626.0226.1526.152,348
Sep 19, 202425.8226.0925.4826.0926.092,678
Sep 18, 202424.5024.5024.5024.5024.50200
Sep 17, 202424.3424.9024.3424.7424.74460
Sep 16, 202424.1024.1024.1024.1024.10534
Sep 13, 202424.3224.3624.2424.3624.36177
Sep 12, 202425.0525.0924.9925.0125.01166
Sep 11, 202424.8424.8824.8424.8824.884,539
Sep 10, 202424.3624.3624.3624.3624.3631
Sep 9, 202424.1624.1623.9223.9223.92247
Sep 6, 202424.3924.3924.2124.3024.303,645
Sep 5, 202424.7624.7624.5124.5624.5617,707
Sep 4, 202425.4225.4225.0425.1625.1625,757
Sep 3, 202424.9625.1524.9625.1425.146,549
Sep 2, 202425.1325.1325.1325.1325.13-
Aug 30, 202425.5825.5825.1325.1325.132,534
Aug 29, 202424.7424.8024.7224.8024.80107
Aug 28, 202424.2324.2323.8223.9323.934,019
Aug 27, 202423.5824.4623.5824.2324.232,260
Aug 26, 202423.3923.7423.0823.5623.566,725
Aug 23, 202425.1825.1824.4224.5224.522,396
Aug 22, 202424.6424.9224.2924.9224.925,110
Aug 21, 202423.8424.6323.7224.6324.6312,637
Aug 20, 202425.8025.9725.4125.8025.802,448
Aug 19, 202426.5726.9326.4926.6726.672,003
Aug 16, 202426.0026.5725.9626.5726.578,133
Aug 15, 202424.3625.1824.3624.8024.801,008
Aug 14, 202423.7823.7823.4123.6823.68240
Aug 13, 202423.8023.9623.6823.7823.781,967
Aug 12, 202423.7224.1823.7223.8123.81322
Aug 9, 202423.6623.7623.5423.7623.761,906
Aug 8, 202424.1924.1924.1224.1224.1254
Aug 7, 202424.0124.0523.7023.7223.721,467
Aug 6, 202423.6824.0823.6823.9223.923,262
Aug 5, 202423.5023.8423.2223.7523.75864
Aug 2, 202423.7624.1123.7423.9423.942,632
Aug 1, 202424.3424.4324.1024.1824.181,298
Jul 31, 202425.0825.0824.8224.9324.934,337
Jul 30, 202424.6924.8224.6124.8224.82140
Jul 29, 202424.8425.0424.8325.0425.04410
Jul 26, 202424.7825.0924.7825.0825.081,039
Jul 25, 202424.9225.4624.6424.9224.921,242
Jul 24, 202424.5124.5324.2124.2124.21230
Jul 23, 202424.4224.5624.2224.4724.471,877
Jul 22, 202424.9825.0224.8525.0225.021,903
Jul 19, 202424.2924.4524.2924.4224.4286
Jul 18, 202425.0025.0024.3424.6124.61108
Jul 17, 202424.6024.6624.6024.6624.663
Jul 16, 202424.3624.7024.3624.6024.6067
Jul 15, 202425.5525.5524.2124.2324.236,122
Jul 12, 202426.2226.3425.4625.5525.551,987
Jul 11, 202424.7426.1424.7425.9825.982,431
Jul 10, 202424.3024.3023.6723.6723.672,056
Jul 9, 202426.0726.0723.7824.3024.304,046
Jul 8, 202423.9624.1223.9624.1224.121,944
Jul 5, 202424.4024.4024.1024.4024.401,055
Jul 4, 202424.7524.8824.3724.4024.40243
Jul 3, 202424.5925.1024.5925.1025.10640
Jul 2, 202424.3624.5924.3624.5924.59259
Jul 1, 202424.4024.4023.9824.1324.13818
Jun 28, 202424.5824.5823.9324.0124.01500
Jun 27, 202425.3025.3024.0924.1224.124,393
Jun 26, 202425.0225.4125.0225.3025.30167
Jun 25, 202425.5825.5824.8825.0225.02506
Jun 24, 202425.6225.8325.4325.5225.52521
Jun 21, 202425.9725.9725.3225.3425.342,737
Jun 20, 202426.8226.8225.8425.9725.9711,660
Jun 19, 202427.8327.8326.1726.8226.82436
Jun 18, 202426.3826.4726.2826.3026.30808
Jun 17, 202426.1426.4225.8926.4026.40656
Jun 14, 202425.8625.9625.6825.6825.684,883
Jun 13, 202426.8026.8026.3726.4926.49130
Jun 12, 202426.4326.6826.4026.6526.65350
Jun 11, 202426.6126.6126.1526.2626.261,107
Jun 10, 202426.4626.5226.0126.4926.49259
Jun 7, 202425.9826.0925.7726.0926.092,167
Jun 6, 202426.7326.7326.0926.0926.095,276
Jun 5, 202427.0027.1526.8927.0027.0014,830
Jun 4, 202426.4026.4026.2026.2026.201,059
Jun 3, 202425.5926.5225.5925.9525.955,354
May 31, 202425.8026.0025.8026.0026.00760
May 29, 202425.5025.7125.2225.5325.536,645
May 28, 202426.1026.1025.7025.7725.774,666
May 27, 202425.7825.8025.7825.8025.80424
May 24, 202426.4026.5325.9026.0926.0910,729
May 23, 202428.0828.0826.8026.8026.8014,055
May 22, 202428.5028.5028.0728.0828.084,929
May 21, 202428.2128.6227.9028.4428.444,928
May 20, 202429.6430.3429.1029.6929.6920,349
May 17, 202429.4030.3329.3730.1530.1529,015
May 16, 202429.9129.9128.1329.4029.4013,508
May 15, 202429.3129.3128.6228.8028.8034,291
May 14, 202428.7928.7927.9028.5328.531,726
May 13, 202428.4429.5028.4429.0729.076,797
May 10, 202428.0028.0027.6327.7027.701,590
May 9, 202428.1028.1027.5627.7227.722,390
May 8, 202426.8027.2026.8027.0327.034,499
May 7, 202427.4827.4826.9327.1027.10613
May 6, 202427.6927.9127.6127.6927.6912,746
May 3, 202427.4527.7227.4227.4627.4615,515
May 2, 202426.2527.8126.1927.7527.7519,101
Apr 30, 202425.1625.3324.9724.9924.99687
Apr 29, 202425.8325.8325.4025.6125.612,199
Apr 26, 202425.0425.8425.0425.8425.841,386
Apr 25, 202424.1024.6524.1024.5824.5819,531
Apr 24, 202424.0524.4024.0524.2024.2020,269
Apr 23, 202423.4823.6823.4823.4823.48529
Apr 22, 202422.3023.3022.3023.3023.3010,597
Apr 19, 202421.8521.8521.7021.7621.76677
Apr 18, 202421.9022.3221.9022.2222.221,580
Apr 17, 202422.2222.2221.9222.0822.0810,626
Apr 16, 202421.8922.1221.8922.0422.04537
Apr 15, 202422.1922.6821.8821.8921.8912,750
Apr 12, 202422.4222.4221.8921.8921.891,640
Apr 11, 202422.8023.0022.6622.9022.901,763
Apr 10, 202422.4022.5022.3522.4222.429,498
Apr 9, 202421.7622.2821.7622.2422.243,111
Apr 8, 202422.1222.1221.8421.8621.864,359
Apr 5, 202421.9422.0621.9222.0022.00353
Apr 4, 2024 0.64 Dividend
Apr 4, 202422.6922.6922.0022.0422.042,536
Apr 3, 202423.4123.4122.8522.8722.233,557
Apr 2, 202423.3023.6423.3023.4122.765,385
Apr 1, 202423.5623.5723.2223.4422.7939,912
Mar 28, 202423.1423.1422.8822.9422.302,546
Mar 27, 202421.8822.6821.8822.4321.802,943
Mar 26, 202422.1722.2321.8621.8821.27207
Mar 25, 202422.0022.3822.0022.2221.602,446
Mar 22, 202422.4822.4821.9222.1421.52252
Mar 21, 202423.0223.0222.5022.5221.8910,438
Mar 20, 202423.1823.6023.1823.3222.671,816
Mar 19, 202422.9823.1022.9823.1022.461,326
Mar 18, 202423.0023.4722.8523.3422.6927,887
Mar 15, 202422.5023.0622.3122.9022.264,895
Mar 14, 202422.7422.7422.2022.5021.8748,305
Mar 13, 202422.7223.7122.6423.4022.7538,952
Mar 12, 202422.0022.8222.0022.8022.167,332
Mar 11, 202420.9921.8020.9921.7121.106,232
Mar 8, 202419.9420.6719.7920.6420.0616,184
Mar 7, 202420.5920.5919.5119.8019.254,367
Mar 6, 202419.6021.0819.6020.5419.9720,647
Mar 5, 202417.8117.8117.5017.6917.208,974
Mar 4, 202419.0319.0317.8417.8417.34604,189
Mar 1, 202419.1019.2218.2019.1018.571,503
Feb 29, 202418.9419.1618.6518.6518.131,002
Feb 28, 202419.4719.4718.8318.8318.305,554
Feb 27, 202419.8820.0419.8219.8219.271,745
Feb 26, 202419.9219.9219.6219.6819.131,144
Feb 23, 202420.0420.0419.6919.8619.314,138
Feb 22, 202419.8819.8819.6219.8619.3110,585
Feb 21, 202419.5019.7219.5019.5118.979,260

Related Tickers

LB3A.MU Qurate Retail Inc
0.3414
0.00%
 
AHLA.HM Alibaba Group Holding Ltd
136.00
+4.62%
 
WDL1.DU windeln.de SE
0.3800
0.00%
 
926.BE BT Fixed Interest Retail
1.6380
-3.19%
 
DHE.F Delivery Hero SE
2.7000
-2.17%
 
OZON.ME Ozon Holdings PLC
1,006.00
-1.28%
 
RAK.MU Rakuten Group Inc
6.21
+0.78%
 
926.F Deliveroo plc
1.6200
-2.99%
 
9MDA.F Meituan
39.40
+1.55%
 
YAHOY LY Corporation
6.48
-0.61%