360 Finance Inc ADR (QFIN)
Exportar para Excel
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
|