Skip to main content
logo
JD.com, Inc. (BVMF:JDCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.30
0.00 (0.00%)
Last updated: May 20, 2026, 10:41 AM GMT-3

BVMF:JDCO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202627.3327.3327.3027.30---
May 19, 202626.9227.3026.9227.3027.303.53%1,146
May 18, 202627.2427.2426.3726.3726.37-2.22%182
May 15, 202627.3027.3426.8826.9726.97-1.53%35,593
May 14, 202627.7127.7127.3427.3927.39-3.89%20,201
May 13, 202626.4628.5026.4628.5028.5011.24%10,469
May 12, 202624.9525.6524.9525.6225.622.73%705
May 11, 202624.6625.0824.6624.9424.941.14%3,087
May 8, 202624.5724.6624.4624.6624.66-0.44%1,196
May 7, 202624.9025.0224.7724.7724.77-1.55%1,462
May 6, 202624.4525.1624.4525.1625.163.33%45
May 5, 202624.5924.5924.2824.3524.35-2.29%915
May 4, 202625.0625.0624.8224.9224.92-0.56%552
Apr 30, 202624.7425.2024.7425.0625.060.85%644
Apr 29, 202624.9224.9224.7824.8524.850.93%163
Apr 28, 202626.5626.5624.5624.6224.62-7.30%445
Apr 27, 202624.6026.5624.6026.5626.565.10%480
Apr 24, 202625.0325.2725.0325.2725.270.96%237
Apr 23, 202625.0825.0824.7825.0325.03-1.30%1,268
Apr 22, 202625.4425.5025.2725.3625.36-2.87%2,917
Apr 20, 202626.0026.1425.8026.1126.11-0.65%50
Apr 17, 202626.3526.5426.2826.2826.28-0.68%1,381
Apr 16, 202626.2626.5826.0926.4626.461.38%2,546
Apr 15, 202626.1026.3625.6626.1026.101.01%2,238
Apr 14, 202624.1525.8424.1525.8425.847.44%3,326
Apr 13, 202624.0824.1223.8424.0524.05-0.29%1,060
Apr 10, 202624.0224.2724.0224.1224.120.42%2,915
Apr 9, 202624.0024.0223.7024.0224.020.04%1,251
Apr 8, 202624.7924.7923.5124.0124.01-3.19%1,079
Apr 7, 202624.4824.8022.8124.8024.011.31%1,184
Apr 6, 202624.3824.6424.3824.4823.700.41%252
Apr 2, 202624.4024.5124.3824.3823.61-1.49%800
Apr 1, 202625.1225.2224.7524.7523.96-1.86%8,106
Mar 31, 202625.2525.2925.1825.2224.42-0.32%18
Mar 30, 202624.6125.3924.6125.3024.500.72%339
Mar 27, 202625.1825.4925.1225.1224.32-1.49%4,006
Mar 26, 202625.2425.6925.1625.5024.69-1.62%1,014
Mar 25, 202624.9926.0024.9925.9225.107.15%15,057
Mar 24, 202624.0524.1924.0224.1923.420.33%11,962
Mar 23, 202624.2124.2324.0224.1123.340.37%1,867
Mar 20, 202624.5724.5724.0224.0223.26-1.23%12,923
Mar 19, 202624.4724.4724.0124.3223.55-1.70%188
Mar 18, 202624.7425.0724.4824.7423.95-2,039
Mar 17, 202624.7724.7724.6924.7423.95-0.12%6
Mar 16, 202625.3925.3924.7724.7723.98-0.96%1,300
Mar 13, 202624.5725.0224.5725.0124.222.67%1,358
Mar 12, 202624.3924.5724.3224.3623.59-0.12%3,035
Mar 11, 202623.9024.3923.8024.3923.621.96%1,932
Mar 10, 202624.0024.0323.9023.9223.161.27%1,593
Mar 9, 202623.5823.6323.2923.6222.870.17%687