360 Finance Inc ADR (QFIN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
392.390 |
-3,84%
|
5,46
|
5,23
|
5,46
|
5,26
|
| 22/10/2026 |
442.039 |
0,37%
|
5,34
|
5,34
|
5,48
|
5,47
|
| 21/10/2026 |
549.270 |
-0,55%
|
5,43
|
5,295
|
5,45
|
5,45
|
| 20/10/2026 |
677.512 |
-1,79%
|
5,58
|
5,425
|
5,755
|
5,48
|
| 19/10/2026 |
441.797 |
-1,59%
|
5,71
|
5,535
|
5,75
|
5,58
|
| 16/10/2026 |
352.400 |
-2,58%
|
5,91
|
5,65
|
5,91
|
5,67
|
| 15/10/2026 |
564.365 |
2,28%
|
5,70
|
5,595
|
5,845
|
5,82
|
| 14/10/2026 |
444.687 |
-1,04%
|
5,70
|
5,565
|
5,75
|
5,69
|
| 13/10/2026 |
394.599 |
-2,87%
|
5,87
|
5,73
|
5,91
|
5,75
|
| 12/10/2026 |
425.603 |
-4,52%
|
6,15
|
5,865
|
6,15
|
5,92
|
| 09/10/2026 |
642.945 |
1,72%
|
6,13
|
6,13
|
6,29
|
6,20
|
| 08/10/2026 |
575.321 |
-1,38%
|
6,12
|
5,93
|
6,22
|
6,095
|
| 07/10/2026 |
462.194 |
-2,98%
|
6,32
|
6,13
|
6,34
|
6,18
|
| 06/10/2026 |
581.731 |
-2,82%
|
6,57
|
6,33
|
6,57
|
6,37
|
| 05/10/2026 |
847.391 |
1,47%
|
6,52
|
6,495
|
6,87
|
6,555
|
| 02/10/2026 |
610.260 |
-0,08%
|
6,50
|
6,245
|
6,54
|
6,46
|
| 01/10/2026 |
437.965 |
-3,51%
|
6,69
|
6,415
|
6,715
|
6,465
|
| 30/09/2026 |
464.808 |
-0,89%
|
6,83
|
6,70
|
6,88
|
6,70
|
| 29/09/2026 |
544.976 |
-4,11%
|
6,94
|
6,725
|
6,98
|
6,76
|
| 28/09/2026 |
507.063 |
-3,42%
|
7,23
|
7,03
|
7,30
|
7,05
|
| 25/09/2026 |
372.092 |
-2,41%
|
7,44
|
7,28
|
7,485
|
7,30
|
| 24/09/2026 |
971.443 |
-1,71%
|
7,58
|
7,44
|
7,615
|
7,48
|
| 23/09/2026 |
455.039 |
-3,30%
|
7,80
|
7,60
|
7,84
|
7,61
|
| 22/09/2026 |
537.000 |
-0,76%
|
8,09
|
7,705
|
8,10
|
7,87
|
| 21/09/2026 |
615.571 |
-1,98%
|
8,00
|
7,865
|
8,11
|
7,93
|
| 18/09/2026 |
1.603.791 |
-2,41%
|
8,29
|
8,075
|
8,345
|
8,09
|
| 17/09/2026 |
244.589 |
1,34%
|
8,25
|
8,10
|
8,34
|
8,29
|
| 16/09/2026 |
310.907 |
1,61%
|
8,05
|
8,005
|
8,24
|
8,18
|
| 15/09/2026 |
1.159.996 |
-4,96%
|
8,37
|
8,015
|
8,37
|
8,05
|
| 14/09/2026 |
281.025 |
0,00%
|
8,45
|
8,45
|
8,58
|
8,47
|
| 11/09/2026 |
282.079 |
0,00%
|
8,50
|
8,46
|
8,63
|
8,47
|
| 10/09/2026 |
435.528 |
-1,51%
|
8,45
|
8,41
|
8,645
|
8,47
|
| 09/09/2026 |
463.256 |
-2,71%
|
8,38
|
8,38
|
8,63
|
8,60
|
| 08/09/2026 |
677.605 |
-2,43%
|
8,97
|
8,77
|
9,04
|
8,84
|
| 04/09/2026 |
444.463 |
3,90%
|
8,70
|
8,70
|
9,16
|
9,06
|
| 03/09/2026 |
486.269 |
1,99%
|
8,60
|
8,46
|
8,83
|
8,72
|
| 02/09/2026 |
504.296 |
2,03%
|
8,38
|
8,36
|
8,62
|
8,55
|
| 01/09/2026 |
691.213 |
-3,23%
|
8,65
|
8,355
|
8,70
|
8,38
|
| 31/08/2026 |
827.081 |
-1,59%
|
8,71
|
8,61
|
8,885
|
8,66
|
| 28/08/2026 |
740.349 |
-4,03%
|
9,15
|
8,73
|
9,15
|
8,80
|
| 27/08/2026 |
847.168 |
-1,93%
|
9,42
|
8,795
|
9,42
|
9,17
|
| 26/08/2026 |
2.353.535 |
-18,91%
|
9,76
|
9,25
|
10,49
|
9,35
|
| 25/08/2026 |
2.543.417 |
4,91%
|
11,09
|
10,93
|
11,545
|
11,53
|
| 24/08/2026 |
1.301.344 |
-5,05%
|
11,45
|
10,85
|
11,58
|
10,99
|
| 21/08/2026 |
446.492 |
1,09%
|
11,70
|
11,44
|
11,70
|
11,575
|
| 20/08/2026 |
634.979 |
-2,88%
|
11,79
|
11,25
|
11,83
|
11,45
|
| 19/08/2026 |
701.784 |
-2,24%
|
11,95
|
11,72
|
12,08
|
11,79
|
| 18/08/2026 |
271.658 |
1,01%
|
11,96
|
11,86
|
12,16
|
12,06
|
| 17/08/2026 |
299.554 |
-2,69%
|
12,35
|
11,925
|
12,37
|
11,94
|
| 14/08/2026 |
449.826 |
-1,76%
|
12,47
|
12,11
|
12,53
|
12,27
|
| 13/08/2026 |
326.411 |
-0,64%
|
12,59
|
12,35
|
12,62
|
12,49
|
| 12/08/2026 |
552.151 |
-1,80%
|
12,79
|
12,22
|
12,79
|
12,57
|
| 11/08/2026 |
283.306 |
-1,77%
|
12,80
|
12,63
|
13,00
|
12,80
|
| 10/08/2026 |
427.375 |
-1,59%
|
13,21
|
12,76
|
13,21
|
13,03
|
| 07/08/2026 |
308.981 |
1,69%
|
13,18
|
12,96
|
13,33
|
13,24
|
| 06/08/2026 |
279.531 |
-0,91%
|
13,08
|
12,80
|
13,14
|
13,02
|
| 05/08/2026 |
201.987 |
-3,10%
|
13,59
|
13,12
|
13,60
|
13,14
|
| 04/08/2026 |
271.962 |
-2,16%
|
13,86
|
13,395
|
13,86
|
13,56
|
| 03/08/2026 |
274.757 |
-0,14%
|
13,94
|
13,57
|
14,045
|
13,86
|
| 31/07/2026 |
408.876 |
0,22%
|
13,82
|
13,635
|
13,93
|
13,88
|
| 30/07/2026 |
225.232 |
0,65%
|
13,76
|
13,56
|
13,905
|
13,85
|
| 29/07/2026 |
328.424 |
0,95%
|
13,73
|
13,66
|
13,99
|
13,76
|
| 28/07/2026 |
274.694 |
0,52%
|
13,28
|
13,19
|
13,64
|
13,63
|
| 27/07/2026 |
206.569 |
2,81%
|
13,30
|
13,06
|
13,62
|
13,56
|
| 24/07/2026 |
291.260 |
0,46%
|
13,11
|
12,72
|
13,30
|
13,19
|
| 23/07/2026 |
180.457 |
-0,38%
|
13,06
|
12,935
|
13,22
|
13,13
|
| 22/07/2026 |
221.940 |
-0,53%
|
13,11
|
13,04
|
13,20
|
13,18
|
| 21/07/2026 |
230.100 |
1,38%
|
13,07
|
13,07
|
13,48
|
13,25
|
| 20/07/2026 |
251.919 |
2,67%
|
12,95
|
12,85
|
13,27
|
13,07
|
| 17/07/2026 |
403.630 |
-0,93%
|
12,55
|
12,43
|
12,99
|
12,73
|
| 16/07/2026 |
410.139 |
-0,39%
|
13,09
|
12,84
|
13,25
|
12,85
|
| 15/07/2026 |
391.670 |
5,13%
|
12,47
|
12,43
|
12,975
|
12,90
|
| 14/07/2026 |
653.594 |
-4,14%
|
12,80
|
12,17
|
12,85
|
12,27
|
| 13/07/2026 |
427.051 |
-3,03%
|
13,28
|
12,66
|
13,58
|
12,80
|
| 10/07/2026 |
1.062.962 |
-11,29%
|
14,88
|
13,19
|
14,92
|
13,20
|
| 09/07/2026 |
343.027 |
0,88%
|
14,77
|
14,625
|
15,07
|
14,88
|
| 08/07/2026 |
441.992 |
1,65%
|
14,71
|
14,365
|
14,90
|
14,75
|
| 07/07/2026 |
332.376 |
-4,98%
|
15,08
|
14,46
|
15,21
|
14,51
|
| 06/07/2026 |
612.577 |
-1,23%
|
15,65
|
14,67
|
15,65
|
15,27
|
| 02/07/2026 |
508.963 |
-5,56%
|
16,25
|
15,255
|
16,40
|
15,46
|
| 01/07/2026 |
315.866 |
3,54%
|
15,83
|
15,83
|
16,54
|
16,37
|
| 30/06/2026 |
477.923 |
0,96%
|
15,60
|
15,33
|
15,87
|
15,81
|
| 29/06/2026 |
317.804 |
-0,95%
|
15,96
|
15,495
|
16,24
|
15,66
|
| 26/06/2026 |
399.763 |
5,33%
|
14,95
|
14,86
|
16,00
|
15,81
|
| 25/06/2026 |
310.438 |
-1,12%
|
15,14
|
14,90
|
15,39
|
15,01
|
| 24/06/2026 |
360.556 |
0,33%
|
15,13
|
14,82
|
15,415
|
15,18
|
| 23/06/2026 |
298.885 |
-0,07%
|
15,14
|
14,965
|
15,44
|
15,13
|
| 22/06/2026 |
345.642 |
-0,46%
|
15,01
|
14,765
|
15,46
|
15,14
|
| 18/06/2026 |
876.745 |
1,20%
|
15,04
|
14,95
|
15,53
|
15,21
|
| 17/06/2026 |
312.930 |
-0,27%
|
15,13
|
14,98
|
15,45
|
15,03
|
| 16/06/2026 |
318.295 |
-3,34%
|
15,56
|
15,06
|
15,69
|
15,07
|
| 15/06/2026 |
813.937 |
1,23%
|
15,80
|
15,53
|
16,13
|
15,59
|
| 12/06/2026 |
2.031.139 |
2,67%
|
15,10
|
14,965
|
15,59
|
15,40
|
| 11/06/2026 |
738.319 |
1,15%
|
14,83
|
14,50
|
15,07
|
15,00
|
| 10/06/2026 |
931.923 |
4,14%
|
14,32
|
14,21
|
15,03
|
14,83
|
| 09/06/2026 |
820.692 |
-0,21%
|
14,62
|
13,925
|
14,62
|
14,24
|
| 08/06/2026 |
474.092 |
-1,79%
|
14,54
|
14,14
|
14,55
|
14,27
|
| 05/06/2026 |
471.952 |
-4,97%
|
15,33
|
14,235
|
15,45
|
14,53
|
| 04/06/2026 |
545.953 |
0,59%
|
15,31
|
14,99
|
15,45
|
15,29
|
| 03/06/2026 |
453.713 |
-8,21%
|
16,25
|
15,10
|
16,25
|
15,20
|
