360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/02/2025	719.413	0,57%	45,00	43,80	46,25	44,26
13/02/2025	716.677	2,35%	42,82	42,82	44,46	44,01
12/02/2025	409.951	4,44%	41,23	40,52	43,20	43,00
11/02/2025	429.861	-4,98%	42,95	41,09	42,95	41,17
10/02/2025	532.770	0,81%	43,25	42,64	43,81	43,33
07/02/2025	426.199	1,15%	43,20	42,27	43,95	42,98
06/02/2025	388.417	5,96%	40,99	40,40	42,52	42,49
05/02/2025	413.132	-2,15%	40,85	39,57	40,91	40,10
04/02/2025	232.447	2,58%	40,71	40,41	41,53	40,98
03/02/2025	314.731	0,13%	38,94	38,35	41,02	39,95
31/01/2025	395.115	-5,43%	42,21	39,52	42,29	39,90
30/01/2025	386.501	3,00%	41,44	41,44	43,20	42,19
29/01/2025	300.042	-1,40%	41,60	40,56	41,955	40,96
28/01/2025	277.939	1,42%	41,30	39,88	41,56	41,54
27/01/2025	661.396	2,58%	39,27	39,03	41,30	40,96
24/01/2025	434.037	5,11%	38,99	38,31	40,12	39,93
23/01/2025	380.226	-3,77%	39,50	37,70	39,60	37,99
22/01/2025	291.934	1,28%	38,98	38,76	39,81	39,48
21/01/2025	427.819	1,59%	38,42	38,045	39,04	38,98
20/01/2025	355.560	0,00%	37,00	37,00	38,49	38,37
17/01/2025	355.560	3,59%	37,00	37,00	38,49	38,37
16/01/2025	468.803	1,26%	36,60	36,60	37,23	37,04
15/01/2025	316.109	-0,19%	36,82	36,53	37,365	36,58
14/01/2025	386.931	1,55%	36,98	36,46	37,18	36,65
13/01/2025	378.192	0,00%	36,00	35,36	36,24	36,09
10/01/2025	339.874	-3,79%	37,22	36,02	37,56	36,09
09/01/2025	541.492	1,82%	36,50	36,17	37,56	37,51
08/01/2025	279.119	1,85%	36,50	36,31	37,55	37,51
07/01/2025	305.018	0,85%	36,47	36,275	37,00	36,83
06/01/2025	410.138	-5,56%	39,07	36,43	39,54	36,52
03/01/2025	236.655	-0,05%	39,00	38,29	39,225	38,67
02/01/2025	241.144	0,81%	37,89	37,89	38,79	38,69
31/12/2024	359.588	1,75%	38,09	38,07	38,83	38,38
30/12/2024	549.660	-1,20%	38,00	37,41	38,175	37,72
27/12/2024	278.713	-0,16%	38,14	37,92	38,53	38,18
26/12/2024	161.095	0,63%	37,98	37,70	38,315	38,24
24/12/2024	93.014	-0,52%	38,39	37,85	38,40	38,00
23/12/2024	254.838	-0,13%	38,60	37,79	38,87	38,20
20/12/2024	873.187	0,90%	37,66	37,60	39,40	38,25
19/12/2024	498.397	0,66%	38,26	37,85	38,73	37,91
18/12/2024	446.459	-5,35%	39,37	37,47	39,64	37,66
17/12/2024	683.803	3,89%	38,93	38,85	40,23	39,79
16/12/2024	1.153.691	-1,42%	39,00	37,98	40,05	38,30
13/12/2024	477.012	3,35%	38,19	37,89	38,86	38,85
12/12/2024	238.633	-1,55%	38,17	37,56	38,30	37,59
11/12/2024	299.701	0,29%	38,00	37,85	38,47	38,18
10/12/2024	359.564	-2,23%	37,59	37,59	38,78	38,07
09/12/2024	956.164	5,73%	38,80	38,79	40,225	38,94
06/12/2024	264.665	2,19%	36,74	36,53	37,40	36,83
05/12/2024	434.848	-1,10%	36,50	35,585	36,54	36,04
04/12/2024	824.595	1,31%	36,05	35,30	36,49	36,44
03/12/2024	479.996	-0,58%	36,10	35,85	36,78	35,97
02/12/2024	796.663	-5,06%	38,00	35,91	38,00	36,18
29/11/2024	457.903	0,61%	37,50	37,10	38,635	38,11
28/11/2024	1.181.264	0,29%	37,9895	36,19	37,9895	37,88
27/11/2024	580.305	6,17%	36,20	36,20	37,96	37,88
26/11/2024	716.943	5,41%	33,70	33,00	35,78	35,68
25/11/2024	794.201	-1,97%	34,09	33,675	34,53	33,85
22/11/2024	821.810	-1,93%	34,59	33,70	34,75	34,53
21/11/2024	478.039	-0,11%	35,25	34,82	35,35	35,21
20/11/2024	803.620	8,91%	34,19	33,70	35,44	35,25
19/11/2024	306.015	0,29%	32,01	31,72	32,65	32,365
18/11/2024	521.955	4,98%	30,99	30,99	32,45	32,27
15/11/2024	467.106	4,66%	29,61	29,47	30,95	30,74
14/11/2024	416.589	-3,26%	29,76	29,15	29,94	29,37
13/11/2024	401.265	-1,08%	31,19	30,31	31,19	30,36
12/11/2024	397.008	-5,83%	31,76	30,67	31,76	30,69
11/11/2024	363.852	4,46%	32,40	31,80	32,65	32,59
08/11/2024	482.796	-5,68%	31,80	30,65	31,90	31,20
07/11/2024	292.393	2,26%	33,20	32,68	33,50	33,08
06/11/2024	303.342	-3,83%	32,45	31,85	32,72	32,35
05/11/2024	199.526	2,13%	33,90	33,45	34,12	33,64
04/11/2024	243.748	1,10%	32,72	32,71	33,39	32,94
01/11/2024	291.994	-0,70%	33,01	32,45	33,40	32,58
31/10/2024	435.420	-2,47%	33,50	32,55	33,50	32,81
30/10/2024	349.269	-1,41%	33,51	32,37	33,93	33,64
29/10/2024	451.173	-2,46%	35,00	34,07	35,23	34,12
28/10/2024	289.405	0,46%	34,62	34,14	34,98	34,98
25/10/2024	682.384	4,06%	33,30	33,30	35,02	34,82
24/10/2024	272.705	-1,15%	33,93	33,05	34,15	33,46
23/10/2024	733.926	-1,34%	34,59	33,72	34,85	33,85
22/10/2024	1.021.375	3,03%	33,80	33,42	34,59	34,31
21/10/2024	342.189	-0,21%	32,90	32,525	33,61	33,30
18/10/2024	644.159	4,18%	33,30	32,80	34,92	33,37
17/10/2024	257.241	-1,45%	32,38	31,62	32,38	32,03
16/10/2024	411.750	3,83%	31,84	31,625	32,89	32,50
15/10/2024	413.944	-5,07%	32,33	30,85	32,66	31,30
14/10/2024	476.956	-0,18%	32,95	32,64	33,48	32,97
11/10/2024	494.971	1,72%	32,27	32,24	33,25	33,03
10/10/2024	550.165	2,95%	31,97	31,97	32,675	32,47
09/10/2024	577.513	1,35%	30,31	30,01	31,85	31,54
08/10/2024	687.809	-4,25%	31,00	30,51	31,85	31,12
07/10/2024	565.346	-1,99%	33,60	31,45	33,70	32,50
04/10/2024	392.889	3,88%	32,51	32,23	33,17	33,16
03/10/2024	669.580	-3,74%	31,70	31,16	32,32	31,92
02/10/2024	1.220.983	7,45%	32,23	31,89	33,195	33,16
01/10/2024	804.139	3,52%	30,00	29,75	31,09	30,86
30/09/2024	1.256.176	0,78%	30,59	29,55	31,81	29,81
27/09/2024	1.192.176	3,94%	28,00	27,99	29,69	29,58
26/09/2024	2.298.671	6,63%	26,54	26,40	28,81	28,46