360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,79%	21,00	21,165	21,57	21,30
17-05-2024	922.511	-0,79%	21,00	21,165	21,57	21,30
16-05-2024	713.390	2,88%	21,00	20,94	21,53	21,47
15-05-2024	419.492	0,77%	20,80	20,46	20,90	20,87
14-05-2024	652.638	-1,29%	20,88	20,30	20,74	20,71
13-05-2024	538.718	1,50%	20,88	20,72	21,26	20,98
10-05-2024	496.423	-1,63%	21,00	20,56	21,46	20,56
09-05-2024	675.309	4,97%	20,20	20,20	20,99	20,90
08-05-2024	553.376	0,00%	19,87	19,7108	20,105	19,91
07-05-2024	1.325.990	1,63%	19,50	19,41	20,04	19,91
06-05-2024	508.855	0,46%	19,89	19,17	19,70	19,59
03-05-2024	1.030.511	-1,91%	19,89	19,41	20,00	19,50
02-05-2024	785.559	7,05%	19,20	19,20	20,07	19,88
01-05-2024	400.920	1,53%	18,52	18,25	18,82	18,57
30-04-2024	503.643	-1,46%	18,52	18,15	18,59	18,29
29-04-2024	731.393	0,22%	18,52	18,36	18,91	18,56
26-04-2024	895.118	-1,86%	19,21	18,48	19,5881	18,52
25-04-2024	779.963	0,75%	18,40	18,24	18,92	18,87
24-04-2024	622.657	1,19%	18,40	18,515	19,11	18,73
23-04-2024	680.162	1,20%	18,40	18,29	18,83	18,51
22-04-2024	661.664	1,50%	18,15	17,95	18,45	18,29
19-04-2024	710.216	0,00%	17,99	17,96	18,18	18,02
18-04-2024	671.240	1,01%	18,92	17,99	18,4299	18,02
17-04-2024	480.407	-0,22%	18,92	17,83	18,1804	17,84
16-04-2024	570.958	-2,56%	18,92	17,80	18,2084	17,88
15-04-2024	796.015	-1,03%	18,92	18,27	19,00	18,35
12-04-2024	578.711	-4,53%	19,25	18,515	19,39	18,54
11-04-2024	611.424	0,50%	20,20	19,94	20,615	20,00
10-04-2024	494.610	-0,45%	19,73	19,76	20,4356	19,90
09-04-2024	471.470	1,99%	19,73	19,73	20,15	19,99
08-04-2024	418.027	1,66%	19,28	19,27	19,78	19,60
05-04-2024	596.299	1,37%	19,89	18,78	19,47	19,28
04-04-2024	704.285	-3,75%	19,89	18,91	19,94	19,02
03-04-2024	914.342	0,71%	19,60	19,4148	19,84	19,76
02-04-2024	830.255	5,03%	18,60	18,67	19,66	19,62
01-04-2024	413.324	1,36%	18,60	18,575	19,00	18,68
28-03-2024	380.012	1,26%	18,24	18,10	18,71	18,43
27-03-2024	512.066	-1,68%	18,24	18,19	18,53	18,20
26-03-2024	443.835	0,54%	18,24	18,20	18,745	18,51
25-03-2024	637.960	-2,90%	18,54	18,25	19,08	18,41
22-03-2024	995.647	-3,27%	19,35	18,74	19,39	18,96
21-03-2024	841.787	-1,51%	18,71	19,27	20,00	19,60
20-03-2024	1.766.912	7,74%	18,71	18,68	19,90	19,90
19-03-2024	767.795	0,00%	18,35	18,185	18,555	18,47
18-03-2024	988.049	0,87%	18,40	18,05	18,515	18,47
15-03-2024	1.265.483	-1,56%	18,90	18,24	18,91	18,31
14-03-2024	2.557.932	1,31%	17,96	17,55	18,68	18,60
13-03-2024	2.860.952	12,64%	16,50	16,4706	19,07	18,36
12-03-2024	1.153.636	7,37%	15,62	15,515	16,63	16,32
11-03-2024	797.121	-1,49%	15,65	15,20	15,98	15,20
08-03-2024	787.465	1,58%	15,37	15,16	15,61	15,43
07-03-2024	838.889	-0,78%	15,99	15,14	15,62	15,37
06-03-2024	785.833	1,57%	15,99	15,455	16,08	15,49
05-03-2024	1.121.400	-0,59%	15,99	15,065	15,50	15,25
04-03-2024	391.802	-3,52%	15,99	15,28	16,06	15,34
01-03-2024	328.786	2,88%	15,62	15,62	16,16	15,895
29-02-2024	1.209.700	-0,32%	15,70	15,45	15,97	15,45
28-02-2024	170.713	-1,71%	15,69	15,42	15,6564	15,50
27-02-2024	339.303	2,54%	15,69	15,46	15,945	15,77
26-02-2024	403.637	-2,35%	15,70	15,20	15,82	15,38
23-02-2024	253.850	1,81%	15,50	15,435	15,91	15,75
22-02-2024	396.693	0,46%	15,50	15,43	15,79	15,47
21-02-2024	360.181	1,25%	15,21	15,21	15,80	15,40
20-02-2024	726.240	0,00%	15,20	14,88	15,325	15,21
19-02-2024	221.451	0,00%	15,30	15,20	15,45	15,21
16-02-2024	221.451	-0,65%	15,30	15,20	15,45	15,21
15-02-2024	265.339	-0,59%	15,31	15,20	15,539	15,22
14-02-2024	591.832	1,80%	15,31	14,98	15,41	15,31
13-02-2024	525.711	1,15%	14,72	14,80	15,37	15,02
12-02-2024	258.899	4,28%	14,29	13,82	15,00	14,85
09-02-2024	332.428	0,85%	14,22	13,82	14,4725	14,24
08-02-2024	424.994	-2,76%	14,41	14,09	14,45	14,12
07-02-2024	612.906	-2,81%	14,67	14,45	14,81	14,52
06-02-2024	523.019	8,42%	13,92	14,42	15,00	14,94
05-02-2024	279.390	-0,65%	13,92	13,7377	13,92	13,78
02-02-2024	343.418	-3,41%	14,05	13,83	14,094	13,87
01-02-2024	225.090	0,07%	13,85	14,24	14,68	14,36
31-01-2024	580.697	2,50%	13,85	13,96	14,75	14,35
30-01-2024	317.271	-0,99%	13,85	13,85	14,23	14,00
29-01-2024	459.374	-3,55%	14,68	14,015	14,73	14,14
26-01-2024	290.432	-1,21%	14,61	14,51	14,855	14,66
25-01-2024	459.155	-1,66%	15,23	14,775	15,27	14,84
24-01-2024	683.370	2,86%	15,00	14,90	15,26	15,09
23-01-2024	851.144	5,77%	14,25	14,25	14,79	14,67
22-01-2024	744.418	-4,08%	14,10	13,805	14,42	13,87
19-01-2024	409.474	-0,28%	14,50	14,42	14,60	14,46
18-01-2024	330.223	0,21%	14,50	14,36	14,57	14,50
17-01-2024	482.377	0,28%	15,02	14,00	14,50	14,47
16-01-2024	495.130	-5,32%	15,02	14,25	15,03	14,43
15-01-2024	414.732	0,13%	15,00	15,20	15,81	15,24
12-01-2024	414.732	0,13%	15,00	15,20	15,81	15,24
11-01-2024	175.552	3,96%	15,00	14,67	15,33	15,22
10-01-2024	223.466	-2,40%	15,00	14,63	15,11	14,64
09-01-2024	376.555	0,07%	14,71	14,71	15,05	15,00
08-01-2024	426.134	-1,67%	15,00	14,645	15,10	14,99
05-01-2024	220.335	-1,05%	15,19	15,09	15,29	15,06
04-01-2024	258.795	-1,55%	15,38	15,09	15,38	15,22
03-01-2024	203.596	2,32%	15,12	15,08	15,485	15,46
02-01-2024	248.766	-4,52%	15,49	15,00	15,49	15,105
29-12-2023	314.709	0,57%	15,77	15,60	16,015	15,82