360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
04/06/2024	542.665	-1,29%	19,75	19,02	19,75	19,15
03/06/2024	471.842	0,41%	19,40	19,13	19,75	19,40
31/05/2024	1.019.860	-1,58%	19,61	19,18	20,04	19,32
30/05/2024	1.411.190	-1,56%	19,50	19,281	20,10	19,63
29/05/2024	709.350	0,20%	19,94	19,281	20,19	19,94
28/05/2024	557.072	-0,45%	19,99	19,58	20,19	19,90
24/05/2024	309.517	-0,25%	19,85	19,85	20,07	19,99
23/05/2024	790.474	-2,01%	20,50	19,76	20,62	20,04
22/05/2024	875.874	-0,29%	20,51	20,185	21,0491	20,45
21/05/2024	935.023	0,00%	21,29	20,20	21,34	20,51
20/05/2024	1.188.989	-3,71%	21,43	20,47	21,43	20,51
17/05/2024	922.511	-0,79%	21,00	20,94	21,85	21,30
16/05/2024	713.390	2,88%	20,80	20,46	21,53	21,47
15/05/2024	419.492	0,77%	20,35	20,30	20,90	20,87
14/05/2024	652.638	-1,29%	20,88	20,30	21,26	20,71
13/05/2024	538.718	1,50%	20,76	20,72	21,26	20,98
10/05/2024	496.423	-1,63%	20,20	20,20	21,46	20,67
09/05/2024	675.309	4,97%	19,87	19,7108	20,99	20,90
08/05/2024	553.376	0,00%	19,50	19,41	20,105	19,91
07/05/2024	1.325.990	1,63%	19,49	19,17	20,04	19,91
06/05/2024	508.855	0,46%	19,60	19,17	19,70	19,59
03/05/2024	1.030.511	-1,91%	19,20	18,81	20,07	19,50
02/05/2024	785.559	7,05%	18,51	18,25	20,07	19,88
01/05/2024	400.920	1,53%	18,00	18,00	18,82	18,57
30/04/2024	503.643	-1,46%	18,52	18,15	18,91	18,29
29/04/2024	731.393	0,22%	18,53	18,36	18,91	18,56
26/04/2024	895.118	-1,86%	19,26	18,24	19,5881	18,52
25/04/2024	779.963	0,75%	18,63	18,24	19,11	18,87
24/04/2024	622.657	1,19%	18,40	18,29	19,11	18,73
23/04/2024	680.162	1,20%	18,15	17,95	18,83	18,51
22/04/2024	661.664	1,50%	18,21	17,95	18,52	18,29
19/04/2024	710.216	0,00%	18,02	17,89	18,4299	18,02
18/04/2024	671.240	1,01%	18,00	17,83	18,4299	18,02
17/04/2024	480.407	-0,22%	17,88	17,76	18,2084	17,84
16/04/2024	570.958	-2,56%	18,92	17,80	19,12	17,88
15/04/2024	796.015	-1,03%	18,68	18,27	19,10	18,35
12/04/2024	0	-4,53%	19,25	18,515	19,39	18,54
11/04/2024	611.424	0,50%	20,3259	19,42	20,615	19,42
10/04/2024	494.610	-0,45%	19,73	19,73	20,4356	19,90
09/04/2024	471.470	1,99%	19,28	19,06	20,15	19,99
08/04/2024	418.027	1,66%	19,28	19,131	19,78	19,60
05/04/2024	596.299	1,37%	19,89	18,78	19,94	19,28
04/04/2024	704.285	-3,75%	19,60	18,91	19,94	19,02
03/04/2024	914.342	0,71%	19,38	18,67	19,84	19,76
02/04/2024	830.255	5,03%	18,60	18,575	19,66	19,62
01/04/2024	413.324	1,36%	18,61	18,575	19,00	18,68
28/03/2024	380.012	1,26%	18,25	17,95	18,71	18,43
27/03/2024	512.066	-1,68%	18,24	18,19	18,745	18,20
26/03/2024	443.835	0,54%	18,54	18,20	19,08	18,51
25/03/2024	637.960	-2,90%	18,79	18,25	19,08	18,41
22/03/2024	995.647	-3,27%	19,00	18,74	20,02	18,96
21/03/2024	841.787	-1,51%	18,71	18,68	20,2897	19,60
20/03/2024	1.766.912	7,74%	18,35	18,185	19,90	19,90
19/03/2024	767.795	0,00%	18,40	18,05	18,555	18,47
18/03/2024	988.049	0,87%	18,42	18,05	18,515	18,47
15/03/2024	1.265.483	-1,56%	17,96	17,53	19,05	18,31
14/03/2024	2.557.932	1,31%	16,50	16,4706	19,07	18,60
13/03/2024	2.860.952	12,64%	15,62	15,515	19,07	18,36
12/03/2024	1.153.636	7,37%	15,65	15,19	16,63	16,30
11/03/2024	797.121	-1,49%	15,71	15,20	15,98	15,20
08/03/2024	787.465	1,58%	15,49	15,14	15,62	15,43
07/03/2024	838.889	-0,78%	15,41	15,14	16,08	15,19
06/03/2024	785.833	1,57%	15,2504	15,065	16,08	15,49
05/03/2024	1.121.400	-0,59%	15,99	15,065	16,06	15,25
04/03/2024	391.802	-3,52%	15,90	15,28	16,06	15,34
01/03/2024	328.786	2,88%	15,70	15,45	16,16	15,90
29/02/2024	1.209.700	-0,32%	15,50	15,42	15,97	15,45
28/02/2024	170.713	-1,71%	15,69	15,42	15,945	15,50
27/02/2024	339.303	2,54%	15,70	15,20	15,95	15,77
26/02/2024	403.637	-2,35%	15,5841	15,20	15,82	15,38
23/02/2024	253.850	1,81%	15,50	15,43	15,92	15,75
22/02/2024	396.693	0,46%	15,21	15,21	15,80	15,47
21/02/2024	360.181	1,25%	15,20	14,88	15,80	15,40
20/02/2024	726.240	0,00%	15,00	14,88	15,48	15,21
16/02/2024	221.451	-0,07%	15,30	15,20	15,45	15,21
15/02/2024	265.339	-0,59%	15,31	14,98	15,545	15,22
14/02/2024	591.832	1,80%	14,72	14,80	15,41	15,31
13/02/2024	525.711	1,15%	14,29	14,44	15,37	15,04
12/02/2024	258.899	4,28%	14,345	14,29	15,00	14,85