360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	373.979	-0,52%	15,32	15,19	15,60	15,19
19/09/2023	317.455	2,00%	15,00	15,00	15,75	15,27
18/09/2023	423.321	-4,35%	15,50	14,9199	15,51	14,97
15/09/2023	415.115	-2,86%	15,97	15,64	16,17	15,65
14/09/2023	495.123	2,80%	15,95	15,72	16,15	16,13
13/09/2023	219.061	-0,06%	15,48	15,47	15,78	15,69
12/09/2023	542.922	-0,35%	15,59	15,52	16,10	15,70
11/09/2023	333.841	1,06%	16,00	15,48	16,22	15,755
08/09/2023	515.650	-1,95%	16,50	15,295	15,975	15,59
07/09/2023	617.095	-6,28%	16,50	15,72	16,50	15,90
06/09/2023	222.512	-1,65%	17,49	16,96	17,61	16,965
05/09/2023	218.586	-2,54%	17,49	17,16	17,67	17,25
04/09/2023	305.399	4,12%	17,26	17,26	17,97	17,70
01/09/2023	305.399	4,12%	17,26	17,26	17,97	17,70
31/08/2023	406.212	-0,99%	17,01	16,90	17,34	17,00
30/08/2023	181.588	-0,46%	16,96	16,54	17,30	17,17
29/08/2023	314.808	5,12%	16,71	16,54	17,28	17,25
28/08/2023	327.176	3,86%	15,83	15,83	16,53	16,41
25/08/2023	167.067	-1,80%	16,00	15,54	16,00	15,80
24/08/2023	537.247	3,54%	15,64	15,60	16,14	16,09
23/08/2023	347.024	-0,70%	15,74	15,41	15,84	15,54
22/08/2023	615.155	-1,76%	16,15	15,53	16,42	15,65
21/08/2023	448.976	-0,19%	15,82	15,49	16,04	15,93
18/08/2023	474.344	-1,79%	16,35	15,79	16,10	15,96
17/08/2023	382.554	2,01%	16,35	16,10	16,545	16,25
16/08/2023	607.248	-1,73%	16,35	15,77	16,15	15,93
15/08/2023	614.016	-0,06%	16,35	15,92	16,42	16,40
14/08/2023	1.237.701	-1,74%	17,48	16,06	16,58	16,41
11/08/2023	745.411	-7,22%	17,48	16,515	17,49	16,70
10/08/2023	205.355	-0,22%	18,22	17,92	18,80	17,97
09/08/2023	514.982	2,04%	18,00	17,705	18,04	18,01
08/08/2023	714.662	0,11%	18,35	17,09	17,73	17,65
07/08/2023	579.342	-2,60%	18,35	17,39	18,29	17,63
04/08/2023	399.364	-0,11%	18,35	18,045	18,63	18,10
03/08/2023	284.029	2,61%	18,35	17,99	18,6248	18,12
02/08/2023	402.186	-5,46%	18,35	17,61	18,39	17,66
01/08/2023	453.934	-6,41%	19,49	18,68	19,60	18,68
31/07/2023	707.272	1,84%	19,56	19,55	20,16	19,96
28/07/2023	1.300.306	4,84%	19,75	19,39	20,40	19,72
27/07/2023	418.279	-2,64%	19,05	18,73	19,40	18,81
26/07/2023	534.900	0,53%	19,05	19,05	19,6899	19,16
25/07/2023	553.070	-0,11%	19,40	18,93	19,85	19,06
24/07/2023	584.000	4,04%	18,30	18,30	19,58	19,08
21/07/2023	296.917	-0,49%	18,49	18,28	18,59	18,34
20/07/2023	287.058	1,32%	18,00	17,88	18,67	18,42
19/07/2023	353.340	-0,06%	18,53	18,16	18,99	18,18
18/07/2023	690.875	-3,19%	18,99	17,925	18,63	18,19
17/07/2023	585.938	-0,69%	18,99	18,30	19,03	18,79
14/07/2023	453.851	-2,63%	18,99	18,795	19,29	18,92
13/07/2023	569.322	3,35%	18,99	18,93	19,44	19,43
12/07/2023	678.995	2,09%	18,89	18,69	19,18	18,80
11/07/2023	409.003	-1,15%	18,66	18,12	18,73	18,415
10/07/2023	610.464	2,25%	18,14	18,01	18,78	18,63
07/07/2023	590.143	6,05%	17,78	17,15	18,45	18,22
06/07/2023	664.116	-4,34%	17,78	16,82	17,78	17,18
05/07/2023	439.210	-0,22%	17,69	17,69	18,21	17,96
04/07/2023	370.636	3,70%	17,69	17,61	18,16	17,92
03/07/2023	370.628	3,70%	17,69	17,61	18,16	17,92
30/06/2023	367.894	0,12%	17,31	17,09	17,76	17,28
29/06/2023	520.583	-0,98%	17,04	16,89	17,335	17,26
28/06/2023	1.046.516	-1,58%	17,61	16,94	17,70	17,43
27/06/2023	1.905.655	13,31%	15,89	15,78	17,90	17,71
26/06/2023	447.178	-4,11%	16,28	15,62	16,56	15,63
23/06/2023	533.194	0,87%	15,98	15,64	16,46	16,30
22/06/2023	568.251	3,06%	15,56	15,46	16,62	16,16
21/06/2023	563.223	0,19%	15,61	15,41	16,01	15,68
20/06/2023	735.307	-2,98%	16,06	15,2439	16,09	15,65
19/06/2023	623.668	-1,35%	16,80	15,808	16,92	16,13
16/06/2023	623.668	-1,35%	16,80	15,808	16,92	16,13
15/06/2023	409.435	-0,24%	16,67	16,175	16,86	16,35
14/06/2023	449.167	3,34%	15,86	15,86	16,58	16,39
13/06/2023	404.641	0,51%	16,19	15,71	16,485	15,86
12/06/2023	398.555	-2,89%	16,19	15,75	16,69	15,78
09/06/2023	1.855.460	2,91%	15,85	15,79	16,56	16,25
08/06/2023	266.407	-0,44%	16,04	15,7782	16,17	15,79
07/06/2023	744.730	-0,50%	15,70	15,58	16,345	15,86
06/06/2023	813.668	10,69%	14,40	14,40	16,00	15,94
05/06/2023	470.034	-3,81%	14,82	14,25	14,925	14,40
02/06/2023	627.534	2,12%	13,79	14,95	15,49	14,97
01/06/2023	639.499	6,62%	13,79	13,665	14,768	14,66
31/05/2023	949.965	-1,82%	14,08	13,27	14,03	13,75
30/05/2023	949.965	-1,82%	14,08	13,27	14,03	13,52
29/05/2023	698.309	-1,64%	14,08	13,76	14,27	13,77
26/05/2023	698.309	-1,64%	14,08	13,76	14,27	13,77
25/05/2023	895.936	-1,69%	14,23	13,70	14,23	14,00
24/05/2023	814.880	-3,20%	14,75	14,21	15,05	14,24
23/05/2023	724.225	-1,18%	14,81	14,67	15,12	14,71
22/05/2023	680.852	-0,97%	15,09	14,8801	15,48	14,885
19/05/2023	1.063.709	-6,54%	15,85	14,4101	15,85	15,01
18/05/2023	495.059	-7,28%	17,32	15,97	17,32	16,06
17/05/2023	276.485	-0,35%	17,20	16,86	17,32	17,32
16/05/2023	256.919	-3,77%	17,50	17,11	17,74	17,38
15/05/2023	444.940	4,03%	17,65	17,26	18,19	18,06
12/05/2023	632.604	-1,08%	17,48	17,01	17,62	17,36
11/05/2023	708.914	4,71%	16,82	16,68	17,55	17,55
10/05/2023	825.290	-2,05%	17,01	16,50	17,20	16,76
09/05/2023	921.269	-3,77%	17,25	16,99	17,49	17,11
08/05/2023	588.147	-2,31%	18,28	17,72	18,28	17,78
05/05/2023	550.124	2,36%	18,08	17,60	18,31	18,20
04/05/2023	502.237	4,90%	17,41	16,94	18,045	17,78