360 Finance Inc ADR (QFIN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/04/2025 |
466.993 |
1,21%
|
40,01
|
40,00
|
41,135
|
41,03
|
| 29/04/2025 |
278.623 |
0,12%
|
40,50
|
40,00
|
40,79
|
40,54
|
| 28/04/2025 |
679.712 |
-1,08%
|
40,04
|
39,92
|
40,69
|
40,49
|
| 25/04/2025 |
464.354 |
-0,46%
|
40,87
|
39,95
|
41,59
|
40,93
|
| 24/04/2025 |
398.628 |
4,84%
|
39,00
|
38,94
|
41,39
|
41,12
|
| 23/04/2025 |
533.958 |
3,40%
|
38,10
|
38,05
|
39,79
|
39,22
|
| 22/04/2025 |
572.876 |
6,88%
|
35,90
|
35,90
|
38,32
|
37,93
|
| 21/04/2025 |
328.962 |
0,45%
|
35,54
|
34,95
|
36,09
|
35,49
|
| 17/04/2025 |
558.200 |
-3,31%
|
37,60
|
35,32
|
38,11
|
35,33
|
| 16/04/2025 |
840.117 |
-5,75%
|
38,06
|
36,30
|
38,32
|
36,54
|
| 15/04/2025 |
656.580 |
0,36%
|
38,60
|
38,50
|
39,25
|
38,77
|
| 14/04/2025 |
1.949.560 |
6,21%
|
38,50
|
38,50
|
40,94
|
38,63
|
| 11/04/2025 |
1.062.505 |
-0,98%
|
37,54
|
34,86
|
37,55
|
36,37
|
| 10/04/2025 |
1.052.743 |
-0,16%
|
37,87
|
36,50
|
38,67
|
36,73
|
| 09/04/2025 |
1.287.256 |
2,59%
|
35,09
|
34,01
|
37,75
|
36,79
|
| 08/04/2025 |
1.198.043 |
-0,61%
|
38,70
|
35,23
|
39,57
|
35,86
|
| 07/04/2025 |
1.071.490 |
-5,67%
|
35,76
|
35,15
|
39,405
|
36,08
|
| 04/04/2025 |
1.001.675 |
-12,03%
|
40,51
|
36,82
|
40,51
|
38,25
|
| 03/04/2025 |
485.545 |
-5,21%
|
44,04
|
43,22
|
44,44
|
43,48
|
| 02/04/2025 |
453.497 |
3,57%
|
44,62
|
44,24
|
46,11
|
45,87
|
| 01/04/2025 |
496.143 |
-1,38%
|
44,87
|
44,28
|
45,555
|
44,29
|
| 31/03/2025 |
498.047 |
-1,14%
|
44,75
|
43,83
|
45,40
|
44,91
|
| 28/03/2025 |
478.015 |
-5,59%
|
47,05
|
44,87
|
47,66
|
45,43
|
| 27/03/2025 |
1.422.080 |
3,77%
|
46,37
|
46,15
|
48,94
|
48,12
|
| 26/03/2025 |
1.372.550 |
4,84%
|
44,23
|
44,18
|
47,60
|
46,37
|
| 25/03/2025 |
1.101.804 |
-0,49%
|
43,61
|
43,60
|
46,00
|
44,23
|
| 24/03/2025 |
601.188 |
-0,98%
|
44,89
|
43,36
|
45,18
|
44,45
|
| 21/03/2025 |
908.475 |
-2,46%
|
45,88
|
43,31
|
45,88
|
44,89
|
| 20/03/2025 |
475.112 |
-3,44%
|
45,98
|
45,24
|
46,46
|
46,02
|
| 19/03/2025 |
580.955 |
2,08%
|
47,55
|
45,87
|
48,78
|
47,66
|
| 18/03/2025 |
453.279 |
-0,93%
|
47,35
|
46,22
|
48,07
|
46,69
|
| 17/03/2025 |
1.064.699 |
9,12%
|
45,85
|
44,00
|
48,47
|
47,13
|
| 14/03/2025 |
565.869 |
8,06%
|
43,12
|
42,02
|
43,73
|
43,19
|
| 13/03/2025 |
518.826 |
-1,14%
|
40,20
|
39,29
|
40,42
|
39,97
|
| 12/03/2025 |
423.504 |
-0,79%
|
40,74
|
39,13
|
41,53
|
40,43
|
| 11/03/2025 |
366.577 |
6,06%
|
38,99
|
38,99
|
41,37
|
40,75
|
| 10/03/2025 |
481.584 |
-5,18%
|
39,19
|
37,73
|
39,77
|
38,42
|
| 07/03/2025 |
287.843 |
-2,05%
|
41,09
|
39,875
|
41,68
|
40,52
|
| 06/03/2025 |
322.358 |
-4,72%
|
42,95
|
41,155
|
43,98
|
41,37
|
| 05/03/2025 |
402.888 |
9,43%
|
41,00
|
40,99
|
43,44
|
43,42
|
| 04/03/2025 |
336.062 |
1,28%
|
38,88
|
38,34
|
40,20
|
39,68
|
| 03/03/2025 |
375.088 |
-2,25%
|
40,65
|
39,09
|
41,06
|
39,18
|
| 28/02/2025 |
593.454 |
-3,19%
|
39,93
|
39,52
|
40,48
|
40,08
|
| 27/02/2025 |
251.060 |
-1,52%
|
42,04
|
41,10
|
42,42
|
41,40
|
| 26/02/2025 |
345.908 |
4,73%
|
41,50
|
40,82
|
42,48
|
42,04
|
| 25/02/2025 |
232.519 |
-0,77%
|
40,50
|
39,81
|
40,98
|
40,14
|
| 24/02/2025 |
626.469 |
-3,55%
|
41,82
|
39,29
|
41,93
|
40,45
|
| 21/02/2025 |
385.918 |
-1,13%
|
43,01
|
41,33
|
43,27
|
41,94
|
| 20/02/2025 |
406.766 |
-3,68%
|
45,28
|
41,90
|
45,89
|
42,42
|
| 19/02/2025 |
327.035 |
-2,76%
|
45,25
|
43,28
|
45,25
|
44,04
|
| 18/02/2025 |
648.889 |
2,33%
|
45,00
|
43,38
|
45,43
|
45,29
|
| 17/02/2025 |
719.413 |
0,00%
|
45,00
|
43,80
|
46,25
|
44,26
|
| 14/02/2025 |
719.413 |
0,57%
|
45,00
|
43,80
|
46,25
|
44,26
|
| 13/02/2025 |
716.677 |
2,35%
|
42,82
|
42,82
|
44,46
|
44,01
|
| 12/02/2025 |
409.951 |
4,44%
|
41,23
|
40,52
|
43,20
|
43,00
|
| 11/02/2025 |
429.861 |
-4,98%
|
42,95
|
41,09
|
42,95
|
41,17
|
| 10/02/2025 |
532.770 |
0,81%
|
43,25
|
42,64
|
43,81
|
43,33
|
| 07/02/2025 |
426.199 |
1,15%
|
43,20
|
42,27
|
43,95
|
42,98
|
| 06/02/2025 |
388.417 |
5,96%
|
40,99
|
40,40
|
42,52
|
42,49
|
| 05/02/2025 |
413.132 |
-2,15%
|
40,85
|
39,57
|
40,91
|
40,10
|
| 04/02/2025 |
232.447 |
2,58%
|
40,71
|
40,41
|
41,53
|
40,98
|
| 03/02/2025 |
314.731 |
0,13%
|
38,94
|
38,35
|
41,02
|
39,95
|
| 31/01/2025 |
395.115 |
-5,43%
|
42,21
|
39,52
|
42,29
|
39,90
|
| 30/01/2025 |
386.501 |
3,00%
|
41,44
|
41,44
|
43,20
|
42,19
|
| 29/01/2025 |
300.042 |
-1,40%
|
41,60
|
40,56
|
41,955
|
40,96
|
| 28/01/2025 |
277.939 |
1,42%
|
41,30
|
39,88
|
41,56
|
41,54
|
| 27/01/2025 |
661.396 |
2,58%
|
39,27
|
39,03
|
41,30
|
40,96
|
| 24/01/2025 |
434.037 |
5,11%
|
38,99
|
38,31
|
40,12
|
39,93
|
| 23/01/2025 |
380.226 |
-3,77%
|
39,50
|
37,70
|
39,60
|
37,99
|
| 22/01/2025 |
291.934 |
1,28%
|
38,98
|
38,76
|
39,81
|
39,48
|
| 21/01/2025 |
427.819 |
1,59%
|
38,42
|
38,045
|
39,04
|
38,98
|
| 20/01/2025 |
355.560 |
0,00%
|
37,00
|
37,00
|
38,49
|
38,37
|
| 17/01/2025 |
355.560 |
3,59%
|
37,00
|
37,00
|
38,49
|
38,37
|
| 16/01/2025 |
468.803 |
1,26%
|
36,60
|
36,60
|
37,23
|
37,04
|
| 15/01/2025 |
316.109 |
-0,19%
|
36,82
|
36,53
|
37,365
|
36,58
|
| 14/01/2025 |
386.931 |
1,55%
|
36,98
|
36,46
|
37,18
|
36,65
|
| 13/01/2025 |
378.192 |
0,00%
|
36,00
|
35,36
|
36,24
|
36,09
|
| 10/01/2025 |
339.874 |
-3,79%
|
37,22
|
36,02
|
37,56
|
36,09
|
| 09/01/2025 |
541.492 |
1,82%
|
36,50
|
36,17
|
37,56
|
37,51
|
| 08/01/2025 |
279.119 |
1,85%
|
36,50
|
36,31
|
37,55
|
37,51
|
| 07/01/2025 |
305.018 |
0,85%
|
36,47
|
36,275
|
37,00
|
36,83
|
| 06/01/2025 |
410.138 |
-5,56%
|
39,07
|
36,43
|
39,54
|
36,52
|
| 03/01/2025 |
236.655 |
-0,05%
|
39,00
|
38,29
|
39,225
|
38,67
|
| 02/01/2025 |
241.144 |
0,81%
|
37,89
|
37,89
|
38,79
|
38,69
|
| 31/12/2024 |
359.588 |
1,75%
|
38,09
|
38,07
|
38,83
|
38,38
|
| 30/12/2024 |
549.660 |
-1,20%
|
38,00
|
37,41
|
38,175
|
37,72
|
| 27/12/2024 |
278.713 |
-0,16%
|
38,14
|
37,92
|
38,53
|
38,18
|
| 26/12/2024 |
161.095 |
0,63%
|
37,98
|
37,70
|
38,315
|
38,24
|
| 24/12/2024 |
93.014 |
-0,52%
|
38,39
|
37,85
|
38,40
|
38,00
|
| 23/12/2024 |
254.838 |
-0,13%
|
38,60
|
37,79
|
38,87
|
38,20
|
| 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
|
