JD.com, Inc. (BVMF:JDCO34)
Brazil · Delayed Price · Currency is BRL 24.07
-0.25 (-1.03%)
Last updated: Mar 20, 2026, 3:44 PM GMT-3
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.57 | 24.57 | 24.02 | 24.02 | 24.02 | -1.23% | 12,923 |
| Mar 19, 2026 | 24.47 | 24.47 | 24.01 | 24.32 | 24.32 | -1.70% | 188 |
| Mar 18, 2026 | 24.74 | 25.07 | 24.48 | 24.74 | 24.74 | - | 2,039 |
| Mar 17, 2026 | 24.77 | 24.77 | 24.69 | 24.74 | 24.74 | -0.12% | 6 |
| Mar 16, 2026 | 25.39 | 25.39 | 24.77 | 24.77 | 24.77 | -0.96% | 1,300 |
| Mar 13, 2026 | 24.57 | 25.02 | 24.57 | 25.01 | 25.01 | 2.67% | 1,358 |
| Mar 12, 2026 | 24.39 | 24.57 | 24.32 | 24.36 | 24.36 | -0.12% | 3,035 |
| Mar 11, 2026 | 23.90 | 24.39 | 23.80 | 24.39 | 24.39 | 1.96% | 1,933 |
| Mar 10, 2026 | 24.00 | 24.03 | 23.90 | 23.92 | 23.92 | 1.27% | 1,593 |
| Mar 9, 2026 | 23.58 | 23.63 | 23.29 | 23.62 | 23.62 | 0.17% | 687 |
| Mar 6, 2026 | 23.31 | 23.94 | 23.22 | 23.58 | 23.58 | 1.99% | 7,522 |
| Mar 5, 2026 | 22.02 | 23.12 | 21.56 | 23.12 | 23.12 | 5.00% | 856 |
| Mar 4, 2026 | 22.16 | 22.19 | 21.90 | 22.02 | 22.02 | -2.39% | 995 |
| Mar 3, 2026 | 22.20 | 22.58 | 22.20 | 22.56 | 22.56 | -0.35% | 2,162 |
| Mar 2, 2026 | 22.68 | 22.73 | 22.30 | 22.64 | 22.64 | -0.18% | 2,069 |
| Feb 27, 2026 | 23.05 | 23.05 | 22.68 | 22.68 | 22.68 | -1.61% | 549 |
| Feb 26, 2026 | 23.00 | 23.13 | 22.90 | 23.05 | 23.05 | 0.22% | 1,280 |
| Feb 25, 2026 | 23.51 | 23.59 | 23.00 | 23.00 | 23.00 | -0.65% | 262 |
| Feb 24, 2026 | 23.46 | 23.70 | 23.15 | 23.15 | 23.15 | -1.32% | 1,106 |
| Feb 23, 2026 | 23.91 | 23.91 | 23.30 | 23.46 | 23.46 | -0.42% | 731 |
| Feb 20, 2026 | 23.60 | 23.67 | 23.20 | 23.56 | 23.56 | -0.55% | 1,844 |
| Feb 19, 2026 | 23.94 | 23.94 | 23.65 | 23.69 | 23.69 | -0.71% | 453 |
| Feb 18, 2026 | 23.94 | 23.97 | 23.84 | 23.86 | 23.86 | 0.63% | 18 |
| Feb 13, 2026 | 23.51 | 23.90 | 23.36 | 23.71 | 23.71 | -0.71% | 15,260 |
| Feb 12, 2026 | 24.44 | 24.44 | 23.45 | 23.88 | 23.88 | -2.33% | 15,242 |
| Feb 11, 2026 | 24.50 | 24.50 | 24.13 | 24.45 | 24.45 | -0.61% | 616 |
| Feb 10, 2026 | 24.31 | 24.82 | 24.23 | 24.60 | 24.60 | 1.69% | 19,141 |
| Feb 9, 2026 | 24.38 | 24.38 | 24.02 | 24.19 | 24.19 | -0.78% | 4,843 |
| Feb 6, 2026 | 23.80 | 24.40 | 23.80 | 24.38 | 24.38 | 1.58% | 10,927 |
| Feb 5, 2026 | 24.22 | 24.22 | 23.92 | 24.00 | 24.00 | -0.50% | 3,815 |
| Feb 4, 2026 | 24.46 | 24.46 | 23.88 | 24.12 | 24.12 | -1.39% | 7,625 |
| Feb 3, 2026 | 24.80 | 24.80 | 24.21 | 24.46 | 24.46 | -2.36% | 30,447 |
| Feb 2, 2026 | 25.30 | 25.30 | 24.84 | 25.05 | 25.05 | -0.12% | 5,319 |
| Jan 30, 2026 | 25.14 | 25.22 | 24.90 | 25.08 | 25.08 | -0.24% | 4,551 |
| Jan 29, 2026 | 25.49 | 25.49 | 25.10 | 25.14 | 25.14 | -1.02% | 2,741 |
| Jan 28, 2026 | 25.63 | 25.68 | 25.34 | 25.40 | 25.40 | -0.51% | 9,611 |
| Jan 27, 2026 | 26.05 | 26.05 | 25.35 | 25.53 | 25.53 | -2.63% | 14,687 |
| Jan 26, 2026 | 26.30 | 26.37 | 26.06 | 26.22 | 26.22 | -0.30% | 5,558 |
| Jan 23, 2026 | 26.18 | 26.45 | 26.11 | 26.30 | 26.30 | -0.57% | 16,736 |
| Jan 22, 2026 | 26.00 | 26.65 | 26.00 | 26.45 | 26.45 | 1.65% | 10,285 |
| Jan 21, 2026 | 25.51 | 26.02 | 25.51 | 26.02 | 26.02 | 2.00% | 2,205 |
| Jan 20, 2026 | 26.12 | 26.12 | 25.46 | 25.51 | 25.51 | -2.34% | 13,917 |
| Jan 19, 2026 | 26.35 | 26.35 | 25.98 | 26.12 | 26.12 | 1.01% | 198 |
| Jan 16, 2026 | 26.28 | 26.35 | 25.65 | 25.86 | 25.86 | -0.58% | 15,328 |
| Jan 15, 2026 | 26.79 | 26.79 | 26.01 | 26.01 | 26.01 | -3.09% | 11,837 |
| Jan 14, 2026 | 27.79 | 27.79 | 26.37 | 26.84 | 26.84 | -3.70% | 33,395 |
| Jan 13, 2026 | 27.50 | 27.87 | 26.70 | 27.87 | 27.87 | 0.69% | 18,966 |
| Jan 12, 2026 | 26.36 | 27.71 | 26.36 | 27.68 | 27.68 | 5.01% | 9,412 |
| Jan 9, 2026 | 25.80 | 26.54 | 25.80 | 26.36 | 26.36 | -1.05% | 5,057 |
| Jan 8, 2026 | 26.00 | 26.75 | 25.85 | 26.64 | 26.64 | 1.83% | 7,900 |