JD.com, Inc. (BVMF:JDCO34)
Brazil · Delayed Price · Currency is BRL 22.89
+0.54 (2.42%)
Last updated: Oct 28, 2026, 5:00 PM GMT-3
BVMF:JDCO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.58 | 22.89 | 22.44 | 22.89 | 22.89 | 2.42% | 62 |
| Oct 27, 2026 | 22.91 | 22.91 | 22.32 | 22.35 | 22.35 | -2.49% | 1,317 |
| Oct 26, 2026 | 23.16 | 23.20 | 22.60 | 22.92 | 22.92 | 8.83% | 4,773 |
| Oct 23, 2026 | 21.54 | 21.55 | 21.06 | 21.06 | 21.06 | -5.90% | 5,262 |
| Oct 22, 2026 | 21.50 | 22.38 | 21.18 | 22.38 | 22.38 | 3.37% | 374 |
| Oct 21, 2026 | 22.61 | 22.61 | 21.50 | 21.65 | 21.65 | -4.29% | 15,759 |
| Oct 20, 2026 | 22.50 | 22.62 | 22.30 | 22.62 | 22.62 | 0.53% | 1,604 |
| Oct 19, 2026 | 23.09 | 23.09 | 22.50 | 22.50 | 22.50 | -1.57% | 6,022 |
| Oct 16, 2026 | 23.60 | 23.60 | 22.78 | 22.86 | 22.86 | -2.14% | 1,286 |
| Oct 15, 2026 | 22.80 | 23.38 | 22.80 | 23.36 | 23.36 | 3.91% | 1,763 |
| Oct 14, 2026 | 22.59 | 22.80 | 22.33 | 22.48 | 22.48 | -0.09% | 3,087 |
| Oct 13, 2026 | 22.50 | 22.52 | 22.31 | 22.50 | 22.50 | -0.40% | 1,059 |
| Oct 9, 2026 | 22.60 | 22.74 | 22.50 | 22.59 | 22.59 | -0.13% | 5,477 |
| Oct 8, 2026 | 22.66 | 22.66 | 22.28 | 22.62 | 22.62 | -0.18% | 852 |
| Oct 7, 2026 | 22.16 | 22.66 | 22.12 | 22.66 | 22.66 | 2.30% | 1,113 |
| Oct 6, 2026 | 21.89 | 22.15 | 21.66 | 22.15 | 22.15 | 0.36% | 14,303 |
| Oct 5, 2026 | 22.00 | 22.14 | 21.78 | 22.07 | 22.07 | -4.00% | 1,887 |
| Oct 2, 2026 | 22.78 | 22.99 | 22.42 | 22.99 | 22.99 | 0.83% | 2,048 |
| Oct 1, 2026 | 23.10 | 23.18 | 22.80 | 22.80 | 22.80 | -0.83% | 7,429 |
| Sep 30, 2026 | 22.51 | 23.02 | 22.51 | 22.99 | 22.99 | 0.66% | 1,462 |
| Sep 29, 2026 | 23.05 | 23.05 | 22.84 | 22.84 | 22.84 | -1.72% | 176 |
| Sep 28, 2026 | 23.24 | 23.25 | 23.23 | 23.24 | 23.24 | 1.22% | 249 |
| Sep 25, 2026 | 22.67 | 23.12 | 22.67 | 22.96 | 22.96 | -0.78% | 265 |
| Sep 24, 2026 | 23.31 | 23.31 | 23.09 | 23.14 | 23.14 | -0.94% | 2,725 |
| Sep 23, 2026 | 23.37 | 23.40 | 23.04 | 23.36 | 23.36 | -0.09% | 3,636 |
| Sep 22, 2026 | 23.29 | 23.66 | 23.29 | 23.38 | 23.38 | 0.52% | 68 |
| Sep 21, 2026 | 23.00 | 23.26 | 22.80 | 23.26 | 23.26 | 1.04% | 412 |
| Sep 18, 2026 | 22.98 | 23.20 | 22.94 | 23.02 | 23.02 | 0.48% | 8,331 |
| Sep 17, 2026 | 23.25 | 23.25 | 22.89 | 22.91 | 22.91 | -1.59% | 3,023 |
| Sep 16, 2026 | 23.27 | 23.28 | 23.02 | 23.28 | 23.28 | - | 1,057 |
| Sep 15, 2026 | 23.42 | 23.52 | 23.28 | 23.28 | 23.28 | -0.26% | 1,973 |
| Sep 14, 2026 | 23.11 | 23.58 | 23.11 | 23.34 | 23.34 | 1.04% | 2,821 |
| Sep 11, 2026 | 23.14 | 23.22 | 23.10 | 23.10 | 23.10 | 0.43% | 423 |
| Sep 10, 2026 | 22.98 | 23.11 | 22.94 | 23.00 | 23.00 | -0.17% | 3,178 |
| Sep 9, 2026 | 23.49 | 23.49 | 22.89 | 23.04 | 23.04 | -2.08% | 5,844 |
| Sep 8, 2026 | 23.73 | 23.73 | 23.38 | 23.53 | 23.53 | -1.13% | 717 |
| Sep 4, 2026 | 24.06 | 24.20 | 23.80 | 23.80 | 23.80 | 0.72% | 2,245 |
| Sep 3, 2026 | 23.31 | 23.71 | 23.31 | 23.63 | 23.63 | -0.46% | 1,131 |
| Sep 2, 2026 | 23.85 | 23.86 | 23.70 | 23.74 | 23.74 | -1.08% | 1,043 |
| Sep 1, 2026 | 24.72 | 24.72 | 23.87 | 24.00 | 24.00 | -2.91% | 8,385 |
| Aug 31, 2026 | 24.76 | 24.76 | 24.47 | 24.72 | 24.72 | -0.60% | 705 |
| Aug 28, 2026 | 24.61 | 24.88 | 24.61 | 24.87 | 24.87 | 1.39% | 686 |
| Aug 27, 2026 | 24.65 | 24.65 | 24.44 | 24.53 | 24.53 | -0.93% | 2,019 |
| Aug 26, 2026 | 25.04 | 25.04 | 24.76 | 24.76 | 24.76 | -1.32% | 678 |
| Aug 25, 2026 | 25.38 | 25.38 | 24.79 | 25.09 | 25.09 | -0.12% | 1,132 |
| Aug 24, 2026 | 24.98 | 25.12 | 24.96 | 25.12 | 25.12 | -0.32% | 51,274 |
| Aug 21, 2026 | 25.58 | 25.58 | 25.20 | 25.20 | 25.20 | -0.71% | 187 |
| Aug 20, 2026 | 25.19 | 25.38 | 25.01 | 25.38 | 25.38 | 0.71% | 509 |
| Aug 19, 2026 | 24.93 | 25.35 | 24.93 | 25.20 | 25.20 | 0.80% | 1,453 |
| Aug 18, 2026 | 24.77 | 25.00 | 24.62 | 25.00 | 25.00 | 0.93% | 801 |