360 Finance Inc ADR (QFIN)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
332.428 |
0,85%
|
14,22
|
13,82
|
14,4725
|
14,24
|
08/02/2024 |
424.994 |
-2,76%
|
14,41
|
14,09
|
14,45
|
14,12
|
07/02/2024 |
612.906 |
-2,81%
|
14,67
|
14,45
|
14,81
|
14,52
|
06/02/2024 |
523.019 |
8,42%
|
13,92
|
14,42
|
15,00
|
14,94
|
05/02/2024 |
279.390 |
-0,65%
|
13,92
|
13,7377
|
13,92
|
13,78
|
02/02/2024 |
343.418 |
-3,41%
|
14,05
|
13,83
|
14,094
|
13,87
|
01/02/2024 |
225.090 |
0,07%
|
13,85
|
14,24
|
14,68
|
14,36
|
31/01/2024 |
580.697 |
2,50%
|
13,85
|
13,96
|
14,75
|
14,35
|
30/01/2024 |
317.271 |
-0,99%
|
13,85
|
13,85
|
14,23
|
14,00
|
29/01/2024 |
459.374 |
-3,55%
|
14,68
|
14,015
|
14,73
|
14,14
|
26/01/2024 |
290.432 |
-1,21%
|
14,61
|
14,51
|
14,855
|
14,66
|
25/01/2024 |
459.155 |
-1,66%
|
15,23
|
14,775
|
15,27
|
14,84
|
24/01/2024 |
683.370 |
2,86%
|
15,00
|
14,90
|
15,26
|
15,09
|
23/01/2024 |
851.144 |
5,77%
|
14,25
|
14,25
|
14,79
|
14,67
|
22/01/2024 |
744.418 |
-4,08%
|
14,10
|
13,805
|
14,42
|
13,87
|
19/01/2024 |
409.474 |
-0,28%
|
14,50
|
14,42
|
14,60
|
14,46
|
18/01/2024 |
330.223 |
0,21%
|
14,50
|
14,36
|
14,57
|
14,50
|
17/01/2024 |
482.377 |
0,28%
|
15,02
|
14,00
|
14,50
|
14,47
|
16/01/2024 |
495.130 |
-5,32%
|
15,02
|
14,25
|
15,03
|
14,43
|
15/01/2024 |
414.732 |
0,13%
|
15,00
|
15,20
|
15,81
|
15,24
|
12/01/2024 |
414.732 |
0,13%
|
15,00
|
15,20
|
15,81
|
15,24
|
11/01/2024 |
175.552 |
3,96%
|
15,00
|
14,67
|
15,33
|
15,22
|
10/01/2024 |
223.466 |
-2,40%
|
15,00
|
14,63
|
15,11
|
14,64
|
09/01/2024 |
376.555 |
0,07%
|
14,71
|
14,71
|
15,05
|
15,00
|
08/01/2024 |
426.134 |
-1,67%
|
15,00
|
14,645
|
15,10
|
14,99
|
05/01/2024 |
220.335 |
-1,05%
|
15,19
|
15,09
|
15,29
|
15,06
|
04/01/2024 |
258.795 |
-1,55%
|
15,38
|
15,09
|
15,38
|
15,22
|
03/01/2024 |
203.596 |
2,32%
|
15,12
|
15,08
|
15,485
|
15,46
|
02/01/2024 |
248.766 |
-4,52%
|
15,49
|
15,00
|
15,49
|
15,105
|
29/12/2023 |
314.709 |
0,57%
|
15,77
|
15,60
|
16,015
|
15,82
|
28/12/2023 |
621.541 |
4,03%
|
15,38
|
15,30
|
16,02
|
15,73
|
27/12/2023 |
303.726 |
1,82%
|
14,90
|
14,82
|
15,18
|
15,12
|
26/12/2023 |
218.700 |
-1,00%
|
15,04
|
14,60
|
15,25
|
14,85
|
22/12/2023 |
391.759 |
1,01%
|
14,57
|
14,42
|
15,17
|
15,00
|
21/12/2023 |
449.472 |
6,07%
|
14,44
|
14,33
|
14,845
|
14,85
|
20/12/2023 |
524.970 |
-3,91%
|
14,35
|
13,995
|
14,49
|
14,00
|
19/12/2023 |
443.038 |
1,11%
|
14,38
|
14,28
|
14,74
|
14,57
|
18/12/2023 |
344.544 |
-2,83%
|
15,04
|
14,40
|
15,04
|
14,41
|
15/12/2023 |
553.109 |
0,82%
|
14,89
|
14,57
|
15,04
|
14,83
|
14/12/2023 |
313.066 |
1,24%
|
14,29
|
14,63
|
15,00
|
14,71
|
13/12/2023 |
459.703 |
1,11%
|
14,29
|
13,905
|
14,53
|
14,53
|
12/12/2023 |
481.226 |
-2,11%
|
14,58
|
14,14
|
14,62
|
14,37
|
11/12/2023 |
249.237 |
-0,61%
|
14,62
|
14,41
|
14,83
|
14,68
|
08/12/2023 |
259.390 |
-0,14%
|
14,61
|
14,51
|
15,019
|
14,77
|
07/12/2023 |
209.801 |
0,41%
|
14,51
|
14,54
|
14,86
|
14,79
|
06/12/2023 |
1.032.512 |
0,62%
|
14,51
|
14,685
|
15,00
|
14,73
|
05/12/2023 |
315.935 |
-1,55%
|
14,51
|
14,28
|
14,78
|
14,64
|
04/12/2023 |
407.382 |
-2,62%
|
15,03
|
14,56
|
15,12
|
14,87
|
01/12/2023 |
280.534 |
-1,61%
|
15,28
|
14,80
|
15,49
|
15,27
|
30/11/2023 |
773.079 |
-0,51%
|
15,56
|
15,0563
|
15,68
|
15,52
|
29/11/2023 |
346.331 |
-1,20%
|
15,56
|
15,51
|
15,79
|
15,60
|
28/11/2023 |
551.119 |
0,89%
|
15,89
|
15,60
|
15,96
|
15,84
|
27/11/2023 |
831.285 |
-2,18%
|
15,89
|
15,67
|
16,02
|
15,70
|
24/11/2023 |
158.579 |
2,68%
|
15,82
|
15,74
|
16,04
|
16,50
|
23/11/2023 |
677.289 |
-2,90%
|
16,50
|
15,81
|
16,55
|
16,05
|
22/11/2023 |
331.376 |
-2,78%
|
16,50
|
15,81
|
16,55
|
16,07
|
21/11/2023 |
1.107.411 |
-2,54%
|
17,03
|
16,16
|
16,80
|
16,53
|
20/11/2023 |
439.699 |
0,53%
|
17,03
|
16,43
|
17,37
|
16,96
|
17/11/2023 |
931.263 |
8,91%
|
16,46
|
15,92
|
17,88
|
16,87
|
16/11/2023 |
495.227 |
-5,72%
|
15,72
|
15,20
|
15,8954
|
15,49
|
15/11/2023 |
497.733 |
3,86%
|
16,16
|
16,05
|
16,89
|
16,43
|
14/11/2023 |
281.589 |
2,33%
|
15,43
|
15,40
|
15,93
|
15,84
|
13/11/2023 |
281.755 |
0,78%
|
15,43
|
15,215
|
15,68
|
15,48
|
10/11/2023 |
170.399 |
2,20%
|
15,12
|
14,84
|
15,41
|
15,36
|
09/11/2023 |
190.730 |
-2,59%
|
15,38
|
15,03
|
15,38
|
15,03
|
08/11/2023 |
198.296 |
-1,72%
|
15,77
|
15,39
|
15,83
|
15,43
|
07/11/2023 |
245.938 |
-1,88%
|
15,77
|
15,50
|
15,80
|
15,70
|
06/11/2023 |
214.921 |
0,38%
|
15,50
|
15,88
|
16,24
|
16,00
|
03/11/2023 |
260.449 |
5,28%
|
15,50
|
15,50
|
16,20
|
15,94
|
02/11/2023 |
240.524 |
3,20%
|
14,64
|
14,845
|
15,22
|
15,14
|
01/11/2023 |
348.649 |
-0,81%
|
14,64
|
14,58
|
15,09
|
14,67
|
31/10/2023 |
638.257 |
-0,07%
|
15,35
|
14,14
|
14,86
|
14,79
|
30/10/2023 |
357.492 |
0,13%
|
15,35
|
14,70
|
15,37
|
15,10
|
27/10/2023 |
139.795 |
1,38%
|
15,00
|
14,96
|
15,25
|
15,035
|
26/10/2023 |
213.570 |
1,16%
|
15,00
|
14,67
|
14,68
|
14,83
|
25/10/2023 |
198.414 |
-4,00%
|
15,00
|
14,59
|
15,12
|
14,66
|
24/10/2023 |
336.807 |
5,60%
|
14,46
|
13,74
|
15,49
|
15,27
|
23/10/2023 |
378.925 |
3,95%
|
13,90
|
13,74
|
14,7399
|
14,46
|
20/10/2023 |
428.466 |
-2,32%
|
14,12
|
13,68
|
14,14
|
13,91
|
19/10/2023 |
428.611 |
-4,24%
|
14,72
|
14,19
|
14,89
|
14,24
|
18/10/2023 |
495.331 |
-4,62%
|
15,49
|
14,80
|
15,8416
|
14,87
|
17/10/2023 |
279.313 |
-1,45%
|
15,49
|
15,49
|
15,95
|
15,59
|
16/10/2023 |
311.376 |
-3,65%
|
16,42
|
15,77
|
16,42
|
15,82
|
13/10/2023 |
202.115 |
-0,49%
|
16,91
|
16,40
|
16,54
|
16,42
|
12/10/2023 |
242.130 |
-1,73%
|
16,91
|
16,40
|
16,91
|
16,50
|
11/10/2023 |
641.244 |
-1,58%
|
17,12
|
16,6418
|
17,585
|
16,79
|
10/10/2023 |
496.496 |
5,77%
|
16,29
|
15,445
|
17,19
|
17,06
|
09/10/2023 |
311.081 |
2,90%
|
15,56
|
15,445
|
16,14
|
16,13
|
06/10/2023 |
314.912 |
4,99%
|
14,97
|
14,95
|
15,915
|
15,675
|
05/10/2023 |
351.322 |
1,91%
|
14,75
|
14,75
|
14,99
|
14,93
|
04/10/2023 |
259.127 |
-3,04%
|
15,12
|
14,605
|
15,17
|
14,65
|
03/10/2023 |
302.542 |
-2,89%
|
15,40
|
15,00
|
15,31
|
15,11
|
02/10/2023 |
221.800 |
1,30%
|
15,40
|
15,34
|
15,66
|
15,56
|
29/09/2023 |
381.596 |
1,59%
|
15,37
|
15,10
|
15,61
|
15,31
|
28/09/2023 |
328.192 |
0,00%
|
14,94
|
14,85
|
15,21
|
15,07
|
27/09/2023 |
339.103 |
-0,07%
|
15,14
|
14,85
|
15,25
|
15,07
|
26/09/2023 |
372.721 |
-3,27%
|
15,28
|
15,04
|
15,39
|
15,08
|
25/09/2023 |
298.670 |
1,10%
|
15,00
|
15,00
|
15,67
|
15,59
|
22/09/2023 |
311.467 |
5,21%
|
14,51
|
15,105
|
15,585
|
15,55
|
21/09/2023 |
284.466 |
0,61%
|
14,51
|
14,51
|
14,92
|
14,78
|