360 Finance Inc ADR (QFIN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 06/12/2024 |
264.665 |
2,19%
|
36,74
|
36,53
|
37,40
|
36,83
|
| 05/12/2024 |
434.848 |
-1,10%
|
36,50
|
35,585
|
36,54
|
36,04
|
| 04/12/2024 |
824.595 |
1,31%
|
36,05
|
35,30
|
36,49
|
36,44
|
| 03/12/2024 |
479.996 |
-0,58%
|
36,10
|
35,85
|
36,78
|
35,97
|
| 02/12/2024 |
796.663 |
-5,06%
|
38,00
|
35,91
|
38,00
|
36,18
|
| 29/11/2024 |
457.903 |
0,61%
|
37,50
|
37,10
|
38,635
|
38,11
|
| 28/11/2024 |
1.181.264 |
0,29%
|
37,9895
|
36,19
|
37,9895
|
37,88
|
| 27/11/2024 |
580.305 |
6,17%
|
36,20
|
36,20
|
37,96
|
37,88
|
| 26/11/2024 |
716.943 |
5,41%
|
33,70
|
33,00
|
35,78
|
35,68
|
| 25/11/2024 |
794.201 |
-1,97%
|
34,09
|
33,675
|
34,53
|
33,85
|
| 22/11/2024 |
821.810 |
-1,93%
|
34,59
|
33,70
|
34,75
|
34,53
|
| 21/11/2024 |
478.039 |
-0,11%
|
35,25
|
34,82
|
35,35
|
35,21
|
| 20/11/2024 |
803.620 |
8,91%
|
34,19
|
33,70
|
35,44
|
35,25
|
| 19/11/2024 |
306.015 |
0,29%
|
32,01
|
31,72
|
32,65
|
32,365
|
| 18/11/2024 |
521.955 |
4,98%
|
30,99
|
30,99
|
32,45
|
32,27
|
| 15/11/2024 |
467.106 |
4,66%
|
29,61
|
29,47
|
30,95
|
30,74
|
| 14/11/2024 |
416.589 |
-3,26%
|
29,76
|
29,15
|
29,94
|
29,37
|
| 13/11/2024 |
401.265 |
-1,08%
|
31,19
|
30,31
|
31,19
|
30,36
|
| 12/11/2024 |
397.008 |
-5,83%
|
31,76
|
30,67
|
31,76
|
30,69
|
| 11/11/2024 |
363.852 |
4,46%
|
32,40
|
31,80
|
32,65
|
32,59
|
| 08/11/2024 |
482.796 |
-5,68%
|
31,80
|
30,65
|
31,90
|
31,20
|
| 07/11/2024 |
292.393 |
2,26%
|
33,20
|
32,68
|
33,50
|
33,08
|
| 06/11/2024 |
303.342 |
-3,83%
|
32,45
|
31,85
|
32,72
|
32,35
|
| 05/11/2024 |
199.526 |
2,13%
|
33,90
|
33,45
|
34,12
|
33,64
|
| 04/11/2024 |
243.748 |
1,10%
|
32,72
|
32,71
|
33,39
|
32,94
|
| 01/11/2024 |
291.994 |
-0,70%
|
33,01
|
32,45
|
33,40
|
32,58
|
| 31/10/2024 |
435.420 |
-2,47%
|
33,50
|
32,55
|
33,50
|
32,81
|
| 30/10/2024 |
349.269 |
-1,41%
|
33,51
|
32,37
|
33,93
|
33,64
|
| 29/10/2024 |
451.173 |
-2,46%
|
35,00
|
34,07
|
35,23
|
34,12
|
| 28/10/2024 |
289.405 |
0,46%
|
34,62
|
34,14
|
34,98
|
34,98
|
| 25/10/2024 |
682.384 |
4,06%
|
33,30
|
33,30
|
35,02
|
34,82
|
| 24/10/2024 |
272.705 |
-1,15%
|
33,93
|
33,05
|
34,15
|
33,46
|
