JD.com, Inc. (BVMF:JDCO34)
Brazil
· Delayed Price · Currency is BRL 27.47
+1.11 (4.21%)
At close: Dec 5, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.68 | 27.47 | 26.68 | 27.47 | 27.47 | 4.21% | 9,036 |
| Dec 4, 2025 | 26.37 | 26.51 | 26.32 | 26.36 | 26.36 | -0.45% | 684 |
| Dec 3, 2025 | 26.40 | 26.52 | 26.29 | 26.48 | 26.48 | -1.38% | 852 |
| Dec 2, 2025 | 26.85 | 26.85 | 26.47 | 26.85 | 26.85 | - | 4,386 |
| Dec 1, 2025 | 26.64 | 26.85 | 26.63 | 26.85 | 26.85 | 0.79% | 6,433 |
| Nov 28, 2025 | 26.50 | 26.67 | 26.49 | 26.64 | 26.64 | 0.68% | 385 |
| Nov 27, 2025 | 25.90 | 26.46 | 25.90 | 26.46 | 26.46 | 0.42% | 61 |
| Nov 26, 2025 | 27.99 | 27.99 | 26.00 | 26.35 | 26.35 | 0.50% | 13,024 |
| Nov 25, 2025 | 26.34 | 26.43 | 25.98 | 26.22 | 26.22 | 0.15% | 6,787 |
| Nov 24, 2025 | 26.37 | 26.37 | 26.00 | 26.18 | 26.18 | 0.31% | 8,314 |
| Nov 21, 2025 | 25.30 | 26.19 | 25.30 | 26.10 | 26.10 | 1.56% | 4,981 |
| Nov 19, 2025 | 26.10 | 26.10 | 25.70 | 25.70 | 25.70 | -1.91% | 5,023 |
| Nov 18, 2025 | 27.99 | 27.99 | 25.77 | 26.20 | 26.20 | -0.19% | 4,066 |
| Nov 17, 2025 | 26.26 | 26.39 | 26.18 | 26.25 | 26.25 | 1.31% | 7,449 |
| Nov 14, 2025 | 26.80 | 26.80 | 25.78 | 25.91 | 25.91 | -5.99% | 42,036 |
| Nov 13, 2025 | 28.00 | 28.00 | 26.80 | 27.56 | 27.56 | -0.22% | 10,365 |
| Nov 12, 2025 | 28.19 | 28.25 | 27.43 | 27.62 | 27.62 | -0.75% | 9,105 |
| Nov 11, 2025 | 27.85 | 28.02 | 27.73 | 27.83 | 27.83 | -0.61% | 11,632 |
| Nov 10, 2025 | 29.76 | 29.76 | 27.60 | 28.00 | 28.00 | -4.96% | 14,303 |
| Nov 7, 2025 | 28.30 | 29.46 | 27.70 | 29.46 | 29.46 | 2.83% | 11,868 |
| Nov 6, 2025 | 29.04 | 29.04 | 28.40 | 28.65 | 28.65 | 0.17% | 4,762 |
| Nov 5, 2025 | 28.71 | 28.71 | 28.35 | 28.60 | 28.60 | -0.28% | 6,840 |
| Nov 4, 2025 | 29.33 | 29.33 | 28.44 | 28.68 | 28.68 | -2.22% | 6,459 |
| Nov 3, 2025 | 29.73 | 29.73 | 28.95 | 29.33 | 29.33 | -1.35% | 1,609 |
| Oct 31, 2025 | 30.30 | 30.30 | 29.50 | 29.73 | 29.73 | -0.90% | 329 |
| Oct 30, 2025 | 30.04 | 30.04 | 29.70 | 30.00 | 30.00 | -2.12% | 6,941 |
| Oct 29, 2025 | 31.00 | 31.21 | 30.60 | 30.65 | 30.65 | -0.58% | 4,144 |
| Oct 28, 2025 | 30.91 | 30.98 | 30.30 | 30.83 | 30.83 | 1.12% | 5,703 |
| Oct 27, 2025 | 29.81 | 30.75 | 29.81 | 30.49 | 30.49 | 2.59% | 2,588 |
| Oct 24, 2025 | 29.90 | 29.96 | 29.70 | 29.72 | 29.72 | -0.60% | 42 |
| Oct 23, 2025 | 29.18 | 29.93 | 29.18 | 29.90 | 29.90 | 2.61% | 15,809 |
| Oct 22, 2025 | 29.30 | 29.33 | 29.12 | 29.14 | 29.14 | -1.02% | 5,187 |
| Oct 21, 2025 | 30.58 | 30.58 | 29.44 | 29.44 | 29.44 | -2.74% | 11,550 |
| Oct 20, 2025 | 30.10 | 30.30 | 29.26 | 30.27 | 30.27 | 1.58% | 6,798 |
| Oct 17, 2025 | 29.55 | 29.83 | 29.24 | 29.80 | 29.80 | -0.13% | 29,633 |
| Oct 16, 2025 | 29.94 | 30.09 | 29.70 | 29.84 | 29.84 | -1.03% | 728 |
| Oct 15, 2025 | 30.14 | 30.35 | 30.05 | 30.15 | 30.15 | 0.74% | 23,337 |
| Oct 14, 2025 | 29.77 | 30.11 | 29.64 | 29.93 | 29.93 | -1.42% | 8,808 |
| Oct 13, 2025 | 29.85 | 30.49 | 29.85 | 30.36 | 30.36 | 4.29% | 41,826 |
| Oct 10, 2025 | 30.30 | 31.55 | 28.80 | 29.11 | 29.11 | -3.93% | 14,968 |
| Oct 9, 2025 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | -2.88% | 1,308 |
| Oct 8, 2025 | 31.08 | 31.27 | 30.52 | 31.20 | 31.20 | 0.16% | 4,350 |
| Oct 7, 2025 | 32.10 | 32.10 | 30.88 | 31.15 | 31.15 | -2.26% | 4,823 |
| Oct 6, 2025 | 31.76 | 32.03 | 31.37 | 31.87 | 31.87 | 1.37% | 5,734 |
| Oct 3, 2025 | 32.15 | 32.22 | 31.38 | 31.44 | 31.44 | -1.75% | 36,692 |
| Oct 2, 2025 | 32.30 | 32.78 | 31.99 | 32.00 | 32.00 | -0.84% | 14,396 |
| Oct 1, 2025 | 31.41 | 32.27 | 31.41 | 32.27 | 32.27 | 4.30% | 11,425 |
| Sep 30, 2025 | 31.58 | 31.75 | 30.85 | 30.94 | 30.94 | -1.56% | 13,071 |
| Sep 29, 2025 | 31.29 | 31.53 | 31.18 | 31.43 | 31.43 | 2.44% | 1,771 |
| Sep 26, 2025 | 30.88 | 30.89 | 30.62 | 30.68 | 30.68 | -2.14% | 4,804 |
| Sep 25, 2025 | 31.22 | 31.84 | 30.60 | 31.35 | 31.35 | 1.42% | 5,026 |
| Sep 24, 2025 | 30.07 | 31.67 | 30.07 | 30.91 | 30.91 | 6.07% | 74,260 |
| Sep 23, 2025 | 29.80 | 30.17 | 29.14 | 29.14 | 29.14 | -3.61% | 19,400 |
| Sep 22, 2025 | 30.99 | 30.99 | 30.23 | 30.23 | 30.23 | -3.11% | 6,225 |
| Sep 19, 2025 | 31.49 | 31.86 | 31.20 | 31.20 | 31.20 | -0.22% | 20,041 |
| Sep 18, 2025 | 30.67 | 31.41 | 30.65 | 31.27 | 31.27 | -0.64% | 8,246 |
| Sep 17, 2025 | 31.05 | 31.50 | 30.76 | 31.47 | 31.47 | 2.64% | 6,191 |
| Sep 16, 2025 | 29.68 | 30.70 | 29.50 | 30.66 | 30.66 | 0.52% | 3,533 |
| Sep 15, 2025 | 30.47 | 30.50 | 29.91 | 30.50 | 30.50 | 1.23% | 1,511 |
| Sep 12, 2025 | 30.79 | 30.84 | 30.11 | 30.13 | 30.13 | -2.14% | 11,542 |
| Sep 11, 2025 | 30.16 | 30.93 | 30.16 | 30.79 | 30.79 | 5.34% | 4,123 |
| Sep 10, 2025 | 30.91 | 30.91 | 29.23 | 29.23 | 29.23 | -4.48% | 66,486 |
| Sep 9, 2025 | 29.75 | 30.78 | 29.75 | 30.60 | 30.60 | 3.03% | 15,742 |
| Sep 8, 2025 | 28.50 | 29.70 | 28.50 | 29.70 | 29.70 | 4.54% | 11,075 |
| Sep 5, 2025 | 28.35 | 28.41 | 28.05 | 28.41 | 28.41 | 0.96% | 3,200 |
| Sep 4, 2025 | 28.15 | 28.19 | 27.97 | 28.14 | 28.14 | -0.92% | 528 |
| Sep 3, 2025 | 28.09 | 28.50 | 28.09 | 28.40 | 28.40 | -0.56% | 2,250 |
| Sep 2, 2025 | 28.00 | 28.56 | 27.81 | 28.56 | 28.56 | 0.04% | 6,146 |
| Sep 1, 2025 | 29.82 | 29.82 | 28.46 | 28.55 | 28.55 | -4.26% | 3,831 |
| Aug 29, 2025 | 27.66 | 29.82 | 27.56 | 29.82 | 29.82 | -0.60% | 16,822 |
| Aug 28, 2025 | 27.30 | 30.00 | 27.01 | 30.00 | 30.00 | 7.80% | 2,182 |
| Aug 27, 2025 | 30.24 | 30.24 | 27.79 | 27.83 | 27.83 | -8.00% | 8,159 |
| Aug 26, 2025 | 29.92 | 30.25 | 28.81 | 30.25 | 30.25 | 0.03% | 3,633 |
| Aug 25, 2025 | 29.22 | 30.24 | 28.83 | 30.24 | 30.24 | -0.03% | 9,240 |
| Aug 22, 2025 | 28.56 | 30.25 | 28.56 | 30.25 | 30.25 | 5.92% | 215 |
| Aug 21, 2025 | 28.38 | 28.56 | 28.38 | 28.56 | 28.56 | 0.32% | 50 |
| Aug 20, 2025 | 28.65 | 28.65 | 28.43 | 28.47 | 28.47 | -0.70% | 1,255 |
| Aug 19, 2025 | 28.80 | 28.89 | 28.50 | 28.67 | 28.67 | -0.14% | 973 |
| Aug 18, 2025 | 28.77 | 28.90 | 28.69 | 28.71 | 28.71 | 0.74% | 1,146 |
| Aug 15, 2025 | 28.01 | 28.51 | 27.97 | 28.50 | 28.50 | -0.21% | 3,578 |
| Aug 14, 2025 | 29.12 | 29.12 | 28.17 | 28.56 | 28.56 | -2.16% | 1,203 |
| Aug 13, 2025 | 29.16 | 29.19 | 29.04 | 29.19 | 29.19 | 0.83% | 2,998 |
| Aug 12, 2025 | 28.28 | 28.95 | 28.28 | 28.95 | 28.95 | 2.37% | 1,249 |
| Aug 11, 2025 | 28.62 | 28.62 | 28.28 | 28.28 | 28.28 | -1.19% | 642 |
| Aug 8, 2025 | 28.47 | 28.62 | 28.21 | 28.62 | 28.62 | 0.21% | 4,013 |
| Aug 7, 2025 | 29.38 | 29.38 | 28.56 | 28.56 | 28.56 | 0.28% | 99 |
| Aug 6, 2025 | 28.70 | 28.70 | 28.27 | 28.48 | 28.48 | -1.21% | 1,179 |
| Aug 5, 2025 | 28.84 | 28.87 | 28.83 | 28.83 | 28.83 | -0.31% | 73 |
| Aug 4, 2025 | 28.60 | 28.98 | 28.60 | 28.92 | 28.92 | 1.26% | 128 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.40 | 28.56 | 28.56 | -2.82% | 73 |
| Jul 31, 2025 | 29.52 | 29.54 | 29.30 | 29.39 | 29.39 | -0.44% | 100 |
| Jul 30, 2025 | 30.02 | 30.02 | 29.52 | 29.52 | 29.52 | -0.81% | 991 |
| Jul 29, 2025 | 31.09 | 31.09 | 29.76 | 29.76 | 29.76 | -3.31% | 950 |
| Jul 28, 2025 | 31.02 | 31.23 | 30.78 | 30.78 | 30.78 | 0.39% | 1,318 |
| Jul 25, 2025 | 30.58 | 30.68 | 30.58 | 30.66 | 30.66 | -0.16% | 11 |
| Jul 24, 2025 | 31.28 | 31.28 | 30.66 | 30.71 | 30.71 | -1.95% | 3,399 |
| Jul 23, 2025 | 31.62 | 31.75 | 31.29 | 31.32 | 31.32 | -0.67% | 161 |
| Jul 22, 2025 | 31.04 | 31.53 | 31.04 | 31.53 | 31.53 | 1.35% | 1,063 |
| Jul 21, 2025 | 31.88 | 31.88 | 30.93 | 31.11 | 31.11 | -1.43% | 747 |
| Jul 18, 2025 | 31.40 | 31.68 | 31.23 | 31.56 | 31.56 | 4.16% | 2,873 |