BiG | O banco que entende os seus valores.

360 Finance Inc ADR (QFIN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
01/08/2024	450.116	-3,55%	20,34	19,59	20,41	19,59
31/07/2024	334.839	3,10%	20,05	19,82	20,38	20,31
30/07/2024	243.404	-0,86%	19,77	19,54	20,09	19,70
29/07/2024	630.048	0,30%	19,81	19,72	20,10	19,87
26/07/2024	213.232	3,61%	19,31	19,22	19,81	19,81
25/07/2024	311.035	0,10%	19,09	18,95	19,41	19,12
24/07/2024	266.436	-0,78%	19,03	19,03	19,46	19,10
23/07/2024	279.577	-0,93%	19,25	19,23	19,49	19,25
22/07/2024	295.320	0,99%	19,24	19,17	19,57	19,43
19/07/2024	423.470	1,64%	18,92	18,80	19,35	19,24
18/07/2024	432.495	-3,02%	19,58	18,93	19,74	18,93
17/07/2024	303.858	-1,71%	19,69	19,44	20,06	19,52
16/07/2024	412.654	0,46%	19,65	19,65	20,13	19,86
15/07/2024	375.620	-3,33%	20,27	19,46	20,30	19,77
12/07/2024	276.065	1,34%	20,33	20,33	20,59	20,45
11/07/2024	641.792	0,25%	20,31	20,15	20,59	20,18
10/07/2024	376.607	1,87%	19,81	19,73	20,33	20,13
09/07/2024	362.826	2,38%	19,39	19,39	19,91	19,76
08/07/2024	278.231	-2,13%	19,62	19,10	19,62	19,30
05/07/2024	339.457	-3,24%	20,20	19,66	20,20	19,72
04/07/2024	530.737	%	19,88	19,875	20,65	20,81
03/07/2024	328.028	2,98%	19,88	19,88	20,65	20,38
02/07/2024	361.250	0,46%	19,77	19,67	19,95	19,79
01/07/2024	245.195	-0,15%	19,94	19,68	20,09	19,70
28/06/2024	798.156	1,75%	19,63	19,25	19,86	19,73
27/06/2024	315.761	-3,20%	19,94	19,36	19,95	19,39
26/06/2024	429.377	1,16%	19,92	19,88	20,12	20,03
25/06/2024	341.530	-2,27%	20,12	19,735	20,28	19,80
24/06/2024	536.870	2,53%	19,96	19,96	20,45	20,26
21/06/2024	854.572	0,56%	19,59	19,545	20,04	19,76
20/06/2024	447.809	-0,66%	19,99	19,48	20,27	19,65
18/06/2024	336.310	1,33%	19,41	19,41	20,03	19,78
17/06/2024	702.763	-2,89%	20,12	19,20	20,315	19,52
14/06/2024	1.561.903	0,40%	19,97	19,73	20,77	20,10
13/06/2024	583.982	-0,74%	20,34	19,86	20,77	20,02
12/06/2024	582.720	0,25%	20,41	20,07	20,49	20,17
11/06/2024	723.283	-1,03%	19,91	19,53	20,50	20,12
10/06/2024	528.508	1,96%	19,91	19,53	20,4899	20,33
07/06/2024	655.513	-1,09%	19,52	19,51	20,57	19,94
06/06/2024	682.492	3,49%	19,41	19,40	20,35	20,16
05/06/2024	966.355	1,72%	20,00	19,02	20,00	19,48
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