Australia markets closed

JD.com, Inc. (JDCO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
30.15+0.75 (+2.55%)
At close: 04:53PM BRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.4030.3329.3730.1530.1529,015
16 May 202429.9129.9128.1329.4029.4013,508
15 May 202429.3129.3128.6228.8028.8034,291
14 May 202428.7928.7927.9028.5328.531,726
13 May 202428.4429.5028.4429.0729.076,797
10 May 202428.0028.0027.6327.7027.701,590
09 May 202428.1028.1027.5627.7227.722,390
08 May 202426.8027.2026.8027.0327.034,499
07 May 202427.4827.4826.9327.1027.10613
06 May 202427.6927.9127.6127.6927.6912,746
03 May 202427.4527.7227.4227.4627.4615,515
02 May 202426.2527.8126.1927.7527.7519,101
30 Apr 202425.1625.3324.9724.9924.99687
29 Apr 202425.8325.8325.4025.6125.612,199
26 Apr 202425.0425.8425.0425.8425.841,386
25 Apr 202424.1024.6524.1024.5824.5819,531
24 Apr 202424.0524.4024.0524.2024.2020,269
23 Apr 202423.4823.6823.4823.4823.48529
22 Apr 202422.3023.3022.3023.3023.3010,597
19 Apr 202421.8521.8521.7021.7621.76677
18 Apr 202421.9022.3221.9022.2222.221,580
17 Apr 202422.2222.2221.9222.0822.0810,626
16 Apr 202421.8922.1221.8922.0422.04537
15 Apr 202422.1922.6821.8821.8921.8912,750
12 Apr 202422.4222.4221.8921.8921.891,640
11 Apr 202422.8023.0022.6622.9022.901,763
10 Apr 202422.4022.5022.3522.4222.429,498
09 Apr 202421.7622.2821.7622.2422.243,111
08 Apr 202422.1222.1221.8421.8621.864,359
05 Apr 202421.9422.0621.9222.0022.00353
04 Apr 202422.6922.6922.0022.0422.042,536
04 Apr 20240.637781 Dividend
03 Apr 202423.4123.4122.8522.8722.233,557
02 Apr 202423.3023.6423.3023.4122.765,385
01 Apr 202423.5623.5723.2223.4422.7939,912
28 Mar 202423.1423.1422.8822.9422.302,546
27 Mar 202421.8822.6821.8822.4321.802,943
26 Mar 202422.1722.2321.8621.8821.27207
25 Mar 202422.0022.3822.0022.2221.602,446
22 Mar 202422.4822.4821.9222.1421.52252
21 Mar 202423.0223.0222.5022.5221.8910,438
20 Mar 202423.1823.6023.1823.3222.671,816
19 Mar 202422.9823.1022.9823.1022.461,326
18 Mar 202423.0023.4722.8523.3422.6927,887
15 Mar 202422.5023.0622.3122.9022.264,895
14 Mar 202422.7422.7422.2022.5021.8748,305
13 Mar 202422.7223.7122.6423.4022.7538,952
12 Mar 202422.0022.8222.0022.8022.167,332
11 Mar 202420.9921.8020.9921.7121.106,232
08 Mar 202419.9420.6719.7920.6420.0616,184
07 Mar 202420.5920.5919.5119.8019.254,367
06 Mar 202419.6021.0819.6020.5419.9720,647
05 Mar 202417.8117.8117.5017.6917.208,974
04 Mar 202419.0319.0317.8417.8417.34604,189
01 Mar 202419.1019.2218.2019.1018.571,503
29 Feb 202418.9419.1618.6518.6518.131,002
28 Feb 202419.4719.4718.8318.8318.305,554
27 Feb 202419.8820.0419.8219.8219.271,745
26 Feb 202419.9219.9219.6219.6819.131,144
23 Feb 202420.0420.0419.6919.8619.314,138
22 Feb 202419.8819.8819.6219.8619.3110,585
21 Feb 202419.5019.7219.5019.5118.979,260
20 Feb 202419.6019.6019.0019.0818.5518,441
19 Feb 202419.7820.2719.6420.2119.656,039
16 Feb 202420.1820.4820.1820.2819.719,249
15 Feb 202419.4719.7019.4719.5719.025,586
14 Feb 202418.9419.1818.9419.1818.654,550
09 Feb 202418.3618.4618.1518.3817.875,578
08 Feb 202419.0019.0018.3818.5518.03811
07 Feb 202419.2519.2518.9219.1018.57607
06 Feb 202419.2819.8219.2819.7519.20831
05 Feb 202418.4418.8018.2018.7018.184,376
02 Feb 202418.1118.1617.9718.1017.604,484
01 Feb 202419.0819.0818.0818.2617.7519,984
31 Jan 202418.4618.9618.4018.7818.269,145
30 Jan 202418.7018.8518.5418.7918.27479
29 Jan 202419.6219.6918.9219.3018.7612,588
26 Jan 202419.2519.5419.2519.5419.00523
25 Jan 202419.7019.7519.4019.7019.151,672
24 Jan 202419.6019.6319.1419.6319.0812,055
23 Jan 202418.5819.2818.5819.2018.663,266
22 Jan 202417.6018.0217.5017.9617.4618,284
19 Jan 202417.9918.4417.6918.3617.859,111
18 Jan 202418.0118.4818.0118.1017.6028,018
17 Jan 202419.0019.0018.3618.5017.989,075
16 Jan 202420.1520.1519.3619.3618.8210,870
15 Jan 202420.3720.8020.3720.8020.227,235
12 Jan 202420.3020.3020.0420.1819.621,817
11 Jan 202420.7820.9820.6420.6420.06326
10 Jan 202420.5220.7220.5220.7020.12148
09 Jan 202420.5420.7620.5320.7020.12511
08 Jan 202421.5021.5020.5921.1420.557,600
05 Jan 202422.1622.1621.6421.6721.07922
04 Jan 202422.5022.5022.3522.4421.811,148
03 Jan 202422.2422.5322.2422.5021.87483
02 Jan 202422.8022.8022.2422.2621.641,570
28 Dec 202323.0623.4022.8722.8722.2330,774
27 Dec 202322.4122.4122.0122.2121.59516
26 Dec 202322.0622.5622.0622.1621.54487
22 Dec 202322.6622.6622.1422.2321.61220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...