Skip to main content
logo
JD.com, Inc. (BVMF:JDCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.62
-0.04 (-0.18%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3

BVMF:JDCO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202622.6622.6622.2822.6222.62-0.18%1,037
Oct 7, 202622.1622.6622.1222.6622.662.30%1,113
Oct 6, 202621.8922.1521.6622.1522.150.36%14,303
Oct 5, 202622.0022.1421.7822.0722.07-4.00%1,887
Oct 2, 202622.7822.9922.4222.9922.990.83%2,048
Oct 1, 202623.1023.1822.8022.8022.80-0.83%7,429
Sep 30, 202622.5123.0222.5122.9922.990.66%1,462
Sep 29, 202623.0523.0522.8422.8422.84-1.72%176
Sep 28, 202623.2423.2523.2323.2423.241.22%249
Sep 25, 202622.6723.1222.6722.9622.96-0.78%265
Sep 24, 202623.3123.3123.0923.1423.14-0.94%2,725
Sep 23, 202623.3723.4023.0423.3623.36-0.09%3,636
Sep 22, 202623.2923.6623.2923.3823.380.52%68
Sep 21, 202623.0023.2622.8023.2623.261.04%412
Sep 18, 202622.9823.2022.9423.0223.020.48%8,331
Sep 17, 202623.2523.2522.8922.9122.91-1.59%3,023
Sep 16, 202623.2723.2823.0223.2823.28-1,057
Sep 15, 202623.4223.5223.2823.2823.28-0.26%1,973
Sep 14, 202623.1123.5823.1123.3423.341.04%2,821
Sep 11, 202623.1423.2223.1023.1023.100.43%423
Sep 10, 202622.9823.1122.9423.0023.00-0.17%3,178
Sep 9, 202623.4923.4922.8923.0423.04-2.08%5,844
Sep 8, 202623.7323.7323.3823.5323.53-1.13%717
Sep 4, 202624.0624.2023.8023.8023.800.72%2,245
Sep 3, 202623.3123.7123.3123.6323.63-0.46%1,131
Sep 2, 202623.8523.8623.7023.7423.74-1.08%1,043
Sep 1, 202624.7224.7223.8724.0024.00-2.91%8,385
Aug 31, 202624.7624.7624.4724.7224.72-0.60%705
Aug 28, 202624.6124.8824.6124.8724.871.39%686
Aug 27, 202624.6524.6524.4424.5324.53-0.93%2,019
Aug 26, 202625.0425.0424.7624.7624.76-1.32%678
Aug 25, 202625.3825.3824.7925.0925.09-0.12%1,132
Aug 24, 202624.9825.1224.9625.1225.12-0.32%51,274
Aug 21, 202625.5825.5825.2025.2025.20-0.71%187
Aug 20, 202625.1925.3825.0125.3825.380.71%509
Aug 19, 202624.9325.3524.9325.2025.200.80%1,453
Aug 18, 202624.7725.0024.6225.0025.000.93%801
Aug 17, 202625.2925.2924.6624.7724.77-2.06%312
Aug 14, 202625.6625.6624.8125.2925.290.12%13,657
Aug 13, 202627.1527.1525.0725.2625.26-6.96%3,794
Aug 12, 202626.9427.1526.7727.1527.15-0.98%192
Aug 11, 202627.1827.4227.1827.4227.42-3.48%188
Aug 10, 202628.0228.4428.0228.4128.411.76%5,591
Aug 7, 202627.7527.9227.7527.9227.920.72%63
Aug 6, 202628.0428.0427.5227.7227.72-0.14%32
Aug 5, 202628.0728.0727.7627.7627.76-1.32%4,616
Aug 4, 202627.8728.1827.8728.1328.130.86%3,825
Aug 3, 202627.8128.0727.6427.8927.890.22%15,240
Jul 31, 202627.8227.8327.7927.8327.832.47%267
Jul 30, 202627.1427.1627.0427.1627.16-1.31%215