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 > >>
09/02/2026	614.825	1,62%	16,05	16,00	17,08	16,34
06/02/2026	679.378	6,91%	15,32	15,21	16,16	16,08
05/02/2026	514.501	-1,05%	15,16	14,84	15,28	15,04
04/02/2026	770.465	0,86%	15,07	14,80	15,31	15,20
03/02/2026	545.752	-2,96%	15,40	14,84	15,58	15,07
02/02/2026	345.555	-0,13%	15,47	15,32	15,82	15,53
30/01/2026	384.350	-2,20%	15,77	15,51	16,12	15,55
29/01/2026	429.428	-1,06%	16,27	15,69	16,38	15,90
28/01/2026	485.107	0,44%	16,05	15,97	16,27	16,07
27/01/2026	380.566	-2,44%	16,28	15,98	16,64	16,00
26/01/2026	285.561	-0,12%	16,33	16,305	16,645	16,40
23/01/2026	547.943	-2,44%	16,77	16,33	16,88	16,42
22/01/2026	384.663	3,31%	16,29	16,24	16,92	16,83
21/01/2026	422.924	-1,57%	16,66	16,20	16,71	16,29
20/01/2026	591.439	-1,25%	16,56	16,50	17,08	16,55
16/01/2026	393.599	-0,77%	16,80	16,64	16,91	16,76
15/01/2026	342.708	-0,18%	16,92	16,72	17,03	16,89
14/01/2026	331.335	-2,14%	17,14	16,78	17,16	16,92
13/01/2026	411.505	-0,58%	17,31	17,04	17,50	17,29
12/01/2026	521.144	-0,63%	17,36	17,25	18,01	17,39
09/01/2026	545.371	-3,53%	18,17	17,21	18,17	17,50
08/01/2026	448.331	-1,52%	18,20	18,10	18,625	18,14
07/01/2026	633.996	-3,26%	19,05	18,37	19,08	18,42
06/01/2026	402.998	-2,16%	19,66	18,99	19,73	19,04
20/11/2025	823.190	-5,51%	19,04	18,02	19,45	18,17
19/11/2025	1.348.529	-14,23%	19,50	18,665	20,13	19,23
18/11/2025	750.520	0,95%	21,93	21,93	22,88	22,42
17/11/2025	446.249	-1,02%	22,50	22,09	22,58	22,21
14/11/2025	894.994	-3,65%	22,84	22,17	23,07	22,44
13/11/2025	447.382	0,22%	23,36	23,065	23,73	23,29
12/11/2025	282.898	-1,23%	23,64	23,01	23,79	23,24
11/11/2025	366.929	2,84%	22,96	22,93	23,68	23,53
10/11/2025	272.728	2,69%	22,94	22,43	23,23	22,88
07/11/2025	320.623	-1,33%	22,50	21,62	22,50	22,28
06/11/2025	343.046	0,58%	22,51	22,11	22,82	22,58
05/11/2025	269.156	1,17%	22,12	21,905	22,54	22,45
04/11/2025	686.498	-5,69%	22,48	21,15	22,65	22,19
03/11/2025	597.045	-2,57%	23,79	22,475	23,94	23,53
31/10/2025	1.541.099	13,43%	23,09	22,52	25,03	24,15
30/10/2025	678.816	0,95%	20,82	20,67	21,87	21,29
29/10/2025	677.281	-1,45%	21,50	20,83	21,50	21,09
28/10/2025	2.179.555	-13,92%	23,64	20,45	23,64	21,40
27/10/2025	1.005.549	-7,89%	27,48	24,81	27,55	24,86
24/10/2025	310.218	1,81%	27,07	26,99	27,49	26,99
23/10/2025	366.224	1,26%	26,54	25,90	26,72	26,51
22/10/2025	550.662	2,67%	25,30	25,30	26,73	26,18
21/10/2025	316.582	-0,23%	25,50	25,36	26,02	25,50
20/10/2025	331.974	1,39%	25,79	25,19	25,79	25,56
17/10/2025	1.056.812	-0,32%	24,90	24,87	25,66	25,21
16/10/2025	489.521	-3,40%	26,17	25,22	26,18	25,29
15/10/2025	489.732	-1,28%	26,73	26,16	26,94	26,18
14/10/2025	738.611	-1,78%	26,49	26,44	27,04	26,52
13/10/2025	287.689	0,00%	27,74	26,83	27,75	27,00
10/10/2025	579.177	-3,23%	27,92	26,78	28,98	27,00
09/10/2025	418.764	-2,17%	28,52	27,88	28,58	27,90
08/10/2025	354.599	0,92%	28,36	28,36	29,00	28,52
07/10/2025	827.857	-6,64%	30,10	28,175	30,25	28,26
06/10/2025	312.381	2,58%	29,50	29,49	30,575	30,27
03/10/2025	355.371	-3,78%	30,81	29,27	30,81	29,51
02/10/2025	604.826	3,30%	30,28	30,28	31,07	30,67
01/10/2025	414.572	3,16%	29,40	29,01	30,20	29,69
30/09/2025	828.520	-3,26%	29,87	28,73	29,87	28,78
29/09/2025	729.681	0,00%	30,02	29,14	30,03	29,75
26/09/2025	628.699	-2,52%	30,60	29,345	30,61	29,75
25/09/2025	725.364	-2,09%	31,30	30,335	31,64	30,52
24/09/2025	604.409	-1,05%	32,05	31,12	32,28	31,17
23/09/2025	920.339	2,57%	30,73	30,73	32,685	31,50
22/09/2025	562.452	1,25%	30,08	29,915	31,335	30,71
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