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 > >>
19/09/2025	1.201.593	-0,03%	30,39	29,46	30,40	30,33
18/09/2025	842.974	-1,37%	30,75	30,045	30,92	30,34
17/09/2025	1.531.844	6,66%	29,17	28,95	31,04	30,76
16/09/2025	259.555	0,24%	28,85	28,55	29,22	28,84
15/09/2025	283.374	1,45%	28,27	28,12	28,855	28,77
12/09/2025	391.013	-1,46%	28,83	28,28	28,98	28,36
11/09/2025	355.347	2,27%	28,10	28,04	28,90	28,78
10/09/2025	472.396	-0,81%	28,49	27,775	28,49	28,14
09/09/2025	532.744	0,92%	28,40	28,17	29,24	28,37
08/09/2025	379.844	-2,29%	28,28	27,65	28,405	28,11
05/09/2025	492.439	-0,45%	29,34	28,67	29,50	28,77
04/09/2025	288.209	-0,86%	29,00	28,65	29,065	28,90
03/09/2025	313.935	-1,55%	29,65	29,045	29,84	29,15
02/09/2025	351.046	1,68%	29,11	29,10	29,655	29,61
29/08/2025	461.958	0,38%	29,16	29,03	29,745	29,12
28/08/2025	744.357	-2,36%	30,11	28,96	30,30	29,01
27/08/2025	400.418	-2,24%	30,00	29,52	30,05	29,71
26/08/2025	1.019.781	-2,19%	31,05	30,18	31,10	30,39
25/08/2025	467.929	-1,21%	31,55	31,07	32,35	31,07
22/08/2025	524.823	2,54%	30,78	30,78	31,81	31,45
21/08/2025	427.102	3,34%	29,68	29,68	31,04	30,67
20/08/2025	982.053	1,82%	29,11	28,47	29,70	29,68
19/08/2025	1.526.642	-2,51%	30,20	29,10	30,58	29,15
18/08/2025	1.630.100	-6,42%	31,69	29,67	31,925	29,90
15/08/2025	694.713	-4,05%	31,50	30,61	32,39	31,95
14/08/2025	628.581	-4,48%	34,49	33,23	34,49	33,30
13/08/2025	421.716	2,20%	34,90	34,105	34,94	34,86
12/08/2025	477.560	5,38%	33,50	33,40	34,58	34,11
11/08/2025	315.732	-3,05%	33,30	32,26	33,40	32,37
08/08/2025	297.812	-0,63%	33,60	32,47	33,74	33,39
07/08/2025	723.638	0,72%	33,55	33,27	34,15	33,60
06/08/2025	429.733	0,94%	33,21	32,65	33,67	33,36
05/08/2025	1.260.546	-0,69%	33,28	32,64	33,68	33,05
04/08/2025	808.713	-1,10%	34,00	32,41	34,18	33,28
01/08/2025	787.972	-1,98%	33,63	32,92	33,81	33,65
31/07/2025	922.749	0,06%	34,11	33,38	34,41	34,33
30/07/2025	422.007	-2,08%	35,11	34,245	35,27	34,31
29/07/2025	526.484	0,00%	35,38	34,94	36,05	35,04
28/07/2025	843.083	-0,37%	35,00	34,16	35,35	35,04
25/07/2025	841.706	-2,60%	36,26	34,59	36,365	35,17
24/07/2025	1.226.409	-9,57%	39,96	36,06	39,96	36,11
23/07/2025	455.248	-1,41%	40,47	39,80	40,80	39,93
22/07/2025	1.072.891	-3,53%	41,32	39,77	41,50	40,50
21/07/2025	571.096	-0,71%	42,23	41,32	42,44	41,98
18/07/2025	661.972	0,67%	42,28	41,82	43,18	42,28
17/07/2025	477.958	1,52%	41,17	41,15	42,125	42,00
16/07/2025	537.734	-2,50%	42,08	41,19	42,08	41,37
15/07/2025	375.650	-0,16%	42,69	41,75	43,045	42,43
14/07/2025	279.342	-1,37%	43,40	42,40	43,40	42,50
11/07/2025	276.239	0,61%	42,65	42,26	43,44	43,09
10/07/2025	478.108	-1,95%	44,10	42,02	44,20	42,83
09/07/2025	304.279	-1,62%	44,40	43,41	44,50	43,68
08/07/2025	462.899	2,14%	43,92	43,92	45,02	44,40
07/07/2025	444.546	0,84%	43,63	43,10	44,07	43,47
04/07/2025	947.194	-0,26%	43,00	42,14	43,6367	43,11
03/07/2025	337.436	0,87%	43,00	42,215	43,60	43,11
02/07/2025	334.330	-0,58%	43,49	42,36	43,49	42,74
01/07/2025	216.958	-0,85%	43,16	42,71	44,03	42,99
30/06/2025	573.293	-2,63%	44,10	42,39	44,10	43,36
27/06/2025	188.276	-0,58%	44,69	44,145	44,755	44,53
26/06/2025	237.325	-0,91%	45,32	44,61	45,32	44,79
25/06/2025	296.477	-1,31%	45,87	44,97	46,13	45,20
24/06/2025	661.821	6,07%	43,50	43,43	45,89	45,80
23/06/2025	201.050	0,86%	42,93	42,59	43,51	43,18
20/06/2025	468.276	-0,58%	43,73	42,41	43,73	42,81
19/06/2025	661.040	1,16%	42,30	42,30	43,585	43,06
18/06/2025	291.852	0,87%	42,30	42,30	43,58	43,06
17/06/2025	324.628	0,07%	42,69	42,37	43,18	42,69
16/06/2025	430.411	2,33%	42,60	41,50	43,19	42,66
13/06/2025	1.052.993	-0,74%	41,20	41,19	42,10	41,69
12/06/2025	454.092	0,84%	41,00	40,87	42,01	42,00
11/06/2025	345.812	-0,60%	42,27	41,53	42,815	41,65
10/06/2025	223.499	-1,85%	42,20	41,81	42,785	41,90
09/06/2025	213.544	0,93%	42,32	42,19	43,01	42,69
06/06/2025	381.705	-1,57%	43,30	41,80	43,30	42,295
05/06/2025	265.333	1,27%	42,73	42,20	43,36	42,97
04/06/2025	452.553	4,23%	41,33	41,055	42,88	42,43
03/06/2025	380.745	-0,56%	41,14	40,07	41,14	40,71
02/06/2025	236.527	-0,39%	40,98	40,09	41,18	40,94
30/05/2025	1.345.227	-3,16%	42,05	40,47	42,07	41,10
29/05/2025	211.380	-0,54%	43,20	41,97	43,20	42,44
28/05/2025	428.083	0,28%	43,00	42,44	43,17	42,67
27/05/2025	450.178	0,07%	42,52	41,79	43,00	42,55
23/05/2025	230.785	-1,02%	42,19	42,15	42,73	42,52
22/05/2025	534.357	1,06%	42,15	42,15	43,77	42,96
21/05/2025	396.654	-2,25%	43,49	42,395	43,95	42,51
20/05/2025	710.644	-1,05%	42,53	41,86	43,93	43,49
19/05/2025	579.657	-0,72%	43,75	42,88	44,58	43,95
16/05/2025	505.694	0,14%	44,17	43,97	45,07	44,27
15/05/2025	335.927	-1,93%	44,68	43,36	44,75	44,21
14/05/2025	686.702	-2,11%	47,00	44,70	47,00	45,08
13/05/2025	480.098	1,32%	44,97	44,76	46,85	46,05
12/05/2025	453.565	6,79%	44,95	44,51	46,19	45,45
09/05/2025	315.635	-1,02%	43,01	42,00	43,91	42,56
08/05/2025	235.828	0,84%	43,44	42,03	43,47	43,00
07/05/2025	527.134	-3,05%	43,50	42,19	44,02	42,64
06/05/2025	312.271	2,81%	42,78	42,78	44,27	43,98
05/05/2025	349.200	-0,56%	42,12	41,63	43,205	42,78
02/05/2025	419.737	6,56%	41,98	41,35	43,44	43,02
01/05/2025	211.874	-1,61%	41,04	40,37	42,04	40,37