JD.com, Inc. (BVMF:JDCO34)
Brazil · Delayed Price · Currency is BRL 25.06
+0.21 (0.85%)
Last updated: Apr 30, 2026, 1:45 PM GMT-3
BVMF:JDCO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.74 | 24.77 | 24.74 | 24.77 | - | -0.32% | - |
| Apr 29, 2026 | 24.92 | 24.92 | 24.78 | 24.85 | 24.85 | 0.93% | 163 |
| Apr 28, 2026 | 26.56 | 26.56 | 24.56 | 24.62 | 24.62 | -7.30% | 445 |
| Apr 27, 2026 | 24.60 | 26.56 | 24.60 | 26.56 | 26.56 | 5.10% | 480 |
| Apr 24, 2026 | 25.03 | 25.27 | 25.03 | 25.27 | 25.27 | 0.96% | 237 |
| Apr 23, 2026 | 25.08 | 25.08 | 24.78 | 25.03 | 25.03 | -1.30% | 1,268 |
| Apr 22, 2026 | 25.44 | 25.50 | 25.27 | 25.36 | 25.36 | -2.87% | 2,917 |
| Apr 20, 2026 | 26.00 | 26.14 | 25.80 | 26.11 | 26.11 | -0.65% | 50 |
| Apr 17, 2026 | 26.35 | 26.54 | 26.28 | 26.28 | 26.28 | -0.68% | 1,381 |
| Apr 16, 2026 | 26.26 | 26.58 | 26.09 | 26.46 | 26.46 | 1.38% | 2,546 |
| Apr 15, 2026 | 26.10 | 26.36 | 25.66 | 26.10 | 26.10 | 1.01% | 2,238 |
| Apr 14, 2026 | 24.15 | 25.84 | 24.15 | 25.84 | 25.84 | 7.44% | 3,326 |
| Apr 13, 2026 | 24.08 | 24.12 | 23.84 | 24.05 | 24.05 | -0.29% | 1,060 |
| Apr 10, 2026 | 24.02 | 24.27 | 24.02 | 24.12 | 24.12 | 0.42% | 2,915 |
| Apr 9, 2026 | 24.00 | 24.02 | 23.70 | 24.02 | 24.02 | 0.04% | 1,251 |
| Apr 8, 2026 | 24.79 | 24.79 | 23.51 | 24.01 | 24.01 | -3.19% | 1,079 |
| Apr 7, 2026 | 24.48 | 24.80 | 22.81 | 24.80 | 24.06 | 1.31% | 1,184 |
| Apr 6, 2026 | 24.38 | 24.64 | 24.38 | 24.48 | 23.74 | 0.41% | 252 |
| Apr 2, 2026 | 24.40 | 24.51 | 24.38 | 24.38 | 23.65 | -1.49% | 800 |
| Apr 1, 2026 | 25.12 | 25.22 | 24.75 | 24.75 | 24.01 | -1.86% | 8,106 |
| Mar 31, 2026 | 25.25 | 25.29 | 25.18 | 25.22 | 24.46 | -0.32% | 18 |
| Mar 30, 2026 | 24.61 | 25.39 | 24.61 | 25.30 | 24.54 | 0.72% | 339 |
| Mar 27, 2026 | 25.18 | 25.49 | 25.12 | 25.12 | 24.37 | -1.49% | 4,006 |
| Mar 26, 2026 | 25.24 | 25.69 | 25.16 | 25.50 | 24.73 | -1.62% | 1,014 |
| Mar 25, 2026 | 24.99 | 26.00 | 24.99 | 25.92 | 25.14 | 7.15% | 15,057 |
| Mar 24, 2026 | 24.05 | 24.19 | 24.02 | 24.19 | 23.46 | 0.33% | 11,962 |
| Mar 23, 2026 | 24.21 | 24.23 | 24.02 | 24.11 | 23.39 | 0.37% | 1,867 |
| Mar 20, 2026 | 24.57 | 24.57 | 24.02 | 24.02 | 23.30 | -1.23% | 12,923 |
| Mar 19, 2026 | 24.47 | 24.47 | 24.01 | 24.32 | 23.59 | -1.70% | 188 |
| Mar 18, 2026 | 24.74 | 25.07 | 24.48 | 24.74 | 24.00 | - | 2,039 |
| Mar 17, 2026 | 24.77 | 24.77 | 24.69 | 24.74 | 24.00 | -0.12% | 6 |
| Mar 16, 2026 | 25.39 | 25.39 | 24.77 | 24.77 | 24.03 | -0.96% | 1,300 |
| Mar 13, 2026 | 24.57 | 25.02 | 24.57 | 25.01 | 24.26 | 2.67% | 1,358 |
| Mar 12, 2026 | 24.39 | 24.57 | 24.32 | 24.36 | 23.63 | -0.12% | 3,035 |
| Mar 11, 2026 | 23.90 | 24.39 | 23.80 | 24.39 | 23.66 | 1.96% | 1,932 |
| Mar 10, 2026 | 24.00 | 24.03 | 23.90 | 23.92 | 23.20 | 1.27% | 1,593 |
| Mar 9, 2026 | 23.58 | 23.63 | 23.29 | 23.62 | 22.91 | 0.17% | 687 |
| Mar 6, 2026 | 23.31 | 23.94 | 23.22 | 23.58 | 22.87 | 1.99% | 7,522 |
| Mar 5, 2026 | 22.02 | 23.12 | 21.56 | 23.12 | 22.43 | 5.00% | 856 |
| Mar 4, 2026 | 22.16 | 22.19 | 21.90 | 22.02 | 21.36 | -2.39% | 995 |
| Mar 3, 2026 | 22.20 | 22.58 | 22.20 | 22.56 | 21.88 | -0.35% | 2,162 |
| Mar 2, 2026 | 22.68 | 22.73 | 22.30 | 22.64 | 21.96 | -0.18% | 2,069 |
| Feb 27, 2026 | 23.05 | 23.05 | 22.68 | 22.68 | 22.00 | -1.61% | 549 |
| Feb 26, 2026 | 23.00 | 23.13 | 22.90 | 23.05 | 22.36 | 0.22% | 1,280 |
| Feb 25, 2026 | 23.51 | 23.59 | 23.00 | 23.00 | 22.31 | -0.65% | 262 |
| Feb 24, 2026 | 23.46 | 23.70 | 23.15 | 23.15 | 22.45 | -1.32% | 1,106 |
| Feb 23, 2026 | 23.91 | 23.91 | 23.30 | 23.46 | 22.76 | -0.42% | 731 |
| Feb 20, 2026 | 23.60 | 23.67 | 23.20 | 23.56 | 22.85 | -0.55% | 1,844 |
| Feb 19, 2026 | 23.94 | 23.94 | 23.65 | 23.69 | 22.98 | -0.71% | 453 |
| Feb 18, 2026 | 23.94 | 23.97 | 23.84 | 23.86 | 23.14 | 0.63% | 18 |