360 Finance Inc ADR (QFIN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 25/09/2024 |
958.472 |
-3,23%
|
27,29
|
26,52
|
27,50
|
26,69
|
| 24/09/2024 |
708.533 |
6,28%
|
27,04
|
26,75
|
27,59
|
27,58
|
| 23/09/2024 |
323.413 |
0,74%
|
26,06
|
25,67
|
26,35
|
25,95
|
| 20/09/2024 |
642.317 |
-1,45%
|
26,05
|
25,50
|
26,225
|
25,76
|
| 19/09/2024 |
457.595 |
4,60%
|
25,50
|
25,10
|
26,145
|
26,14
|
| 18/09/2024 |
229.280 |
-0,64%
|
25,27
|
24,94
|
25,36
|
24,99
|
| 17/09/2024 |
372.447 |
0,92%
|
24,93
|
24,89
|
25,26
|
25,15
|
| 16/09/2024 |
184.263 |
-0,64%
|
25,08
|
24,895
|
25,26
|
24,92
|
| 13/09/2024 |
206.081 |
0,68%
|
25,38
|
24,79
|
25,38
|
25,08
|
| 12/09/2024 |
289.224 |
-1,31%
|
25,29
|
24,78
|
25,29
|
24,91
|
| 11/09/2024 |
365.005 |
1,73%
|
24,81
|
24,605
|
25,25
|
25,24
|
| 10/09/2024 |
407.479 |
-0,08%
|
24,53
|
24,36
|
24,845
|
24,81
|
| 09/09/2024 |
323.819 |
1,51%
|
24,31
|
24,31
|
25,39
|
24,83
|
| 06/09/2024 |
320.116 |
-0,16%
|
24,50
|
24,33
|
24,77
|
24,46
|
| 05/09/2024 |
969.045 |
-2,23%
|
25,12
|
24,40
|
25,12
|
24,50
|
| 04/09/2024 |
806.733 |
-2,07%
|
25,46
|
24,70
|
25,55
|
25,06
|
| 03/09/2024 |
498.584 |
-3,40%
|
26,27
|
25,42
|
26,27
|
25,59
|
| 30/08/2024 |
922.454 |
2,28%
|
26,01
|
25,94
|
26,50
|
26,49
|
| 29/08/2024 |
627.382 |
1,17%
|
25,85
|
25,65
|
26,055
|
25,90
|
| 28/08/2024 |
465.384 |
-0,47%
|
25,62
|
25,42
|
25,98
|
25,60
|
| 27/08/2024 |
315.272 |
-0,35%
|
25,73
|
25,49
|
25,90
|
25,72
|
| 26/08/2024 |
946.455 |
3,16%
|
24,95
|
24,39
|
25,82
|
25,81
|
| 23/08/2024 |
470.690 |
-0,71%
|
25,08
|
24,77
|
25,28
|
25,02
|
| 22/08/2024 |
768.687 |
1,45%
|
24,67
|
24,65
|
25,29
|
25,20
|
| 21/08/2024 |
692.991 |
-0,40%
|
24,70
|
23,90
|
25,14
|
24,84
|
| 20/08/2024 |
1.367.925 |
1,88%
|
24,48
|
24,26
|
25,00
|
24,94
|
| 19/08/2024 |
352.655 |
-0,08%
|
24,50
|
23,96
|
24,50
|
24,48
|
| 16/08/2024 |
1.006.982 |
3,33%
|
23,94
|
23,81
|
24,71
|
24,50
|
| 15/08/2024 |
833.621 |
0,04%
|
23,83
|
23,50
|
23,99
|
23,71
|
| 14/08/2024 |
1.104.761 |
12,27%
|
22,34
|
22,10
|
23,97
|
23,70
|
| 13/08/2024 |
273.715 |
2,03%
|
20,75
|
20,66
|
21,12
|
21,11
|
| 12/08/2024 |
344.504 |
1,67%
|
20,52
|
20,41
|
20,72
|
20,69
|
| 09/08/2024 |
461.344 |
1,14%
|
20,19
|
20,01
|
20,41
|
20,35
|
| 08/08/2024 |
386.553 |
3,39%
|
19,66
|
19,66
|
20,17
|
20,12
|
| 07/08/2024 |
286.403 |
-0,21%
|
19,83
|
19,445
|
19,99
|
19,46
|
| 06/08/2024 |
254.029 |
2,20%
|
19,08
|
19,06
|
19,77
|
19,50
|
| 05/08/2024 |
388.038 |
-0,47%
|
18,37
|
18,155
|
19,09
|
19,08
|
| 02/08/2024 |
307.869 |
-2,14%
|
19,55
|
19,10
|
19,55
|
19,17
|
