360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	548.150	1,13%	16,88	16,55	17,23	16,95
02-05-2023	788.819	-6,84%	17,89	16,75	18,07	16,76
01-05-2023	453.414	1,98%	17,69	17,68	18,36	17,99
28-04-2023	330.714	0,80%	17,38	17,38	18,00	17,64
27-04-2023	344.888	5,49%	16,78	16,24	17,64	17,50
26-04-2023	271.929	2,16%	16,80	16,36	16,80	16,59
25-04-2023	399.740	-4,30%	16,80	16,17	16,90	16,24
24-04-2023	576.084	-2,86%	17,47	16,78	17,50	16,97
21-04-2023	502.691	-4,17%	18,00	17,24	18,02	17,47
20-04-2023	271.140	1,00%	18,17	17,97	18,515	18,23
19-04-2023	311.839	-1,69%	18,03	17,90	18,29	18,05
18-04-2023	433.559	-3,67%	19,10	18,295	19,145	18,36
17-04-2023	196.845	1,33%	19,10	18,93	19,19	19,06
14-04-2023	307.603	-1,62%	19,13	18,61	19,29	18,81
13-04-2023	289.879	2,41%	19,10	18,95	19,32	19,12
12-04-2023	721.745	-4,79%	19,40	18,49	19,66	18,67
11-04-2023	390.432	2,94%	19,18	19,11	19,77	19,61
10-04-2023	777.032	1,38%	18,85	18,67	19,09	19,05
06-04-2023	316.030	1,01%	18,79	18,67	19,05	18,95
05-04-2023	275.339	-3,25%	19,36	18,68	19,40	18,76
04-04-2023	172.124	-1,57%	19,45	19,01	19,66	19,39
03-04-2023	294.585	1,55%	19,57	19,57	20,14	19,70
31-03-2023	457.875	-1,62%	19,68	19,40	19,89	19,40
30-03-2023	734.883	2,23%	19,49	19,09	19,87	19,72
29-03-2023	529.738	4,49%	18,50	18,50	19,35	19,33
28-03-2023	755.905	1,65%	19,09	18,22	19,19	18,50
27-03-2023	431.526	0,61%	17,80	17,80	18,31	18,20
24-03-2023	323.161	0,33%	18,00	17,8714	18,43	18,40
23-03-2023	531.031	3,09%	18,37	18,075	18,98	18,34
22-03-2023	334.262	-0,73%	18,31	17,73	18,41	17,79
21-03-2023	444.198	2,23%	18,55	17,55	18,55	17,92
20-03-2023	761.598	3,44%	16,88	16,68	17,77	17,46
17-03-2023	1.842.965	0,60%	17,30	16,55	17,50	16,88
16-03-2023	560.829	1,27%	16,23	15,80	16,80	16,78
15-03-2023	667.002	-5,10%	16,72	16,41	16,81	16,38
14-03-2023	1.287.858	0,94%	17,01	16,66	17,84	17,26
13-03-2023	1.096.206	-2,12%	17,30	16,58	17,92	17,10
10-03-2023	1.511.899	-3,00%	17,61	17,11	18,50	17,47
09-03-2023	1.363.254	-8,07%	19,02	17,99	19,16	18,01
08-03-2023	598.189	1,35%	19,16	19,16	19,64	19,59
07-03-2023	868.115	-6,62%	20,21	19,02	20,21	19,33
06-03-2023	452.467	-5,82%	21,70	20,70	21,78	20,70
03-03-2023	604.623	-0,09%	21,79	21,73	22,21	21,98
02-03-2023	802.760	0,41%	21,68	21,40	22,09	22,00
01-03-2023	614.579	7,61%	21,61	21,32	21,92	21,91
28-02-2023	1.461.758	-1,26%	20,60	20,34	21,19	20,36
27-02-2023	483.346	-0,63%	21,27	20,49	21,27	20,62
24-02-2023	577.857	-1,24%	20,37	20,30	20,84	20,75
23-02-2023	848.618	2,04%	21,00	20,69	21,61	21,01
22-02-2023	899.138	1,63%	20,42	20,395	21,19	20,59
21-02-2023	826.652	-3,34%	20,67	20,13	20,80	20,26
20-02-2023	1.036.396	-3,28%	21,15	20,68	21,39	20,96
17-02-2023	1.036.396	-3,28%	21,15	20,68	21,39	20,96
16-02-2023	650.305	-1,50%	21,80	21,51	22,175	21,67
15-02-2023	603.956	1,48%	21,20	21,145	22,10	22,00
14-02-2023	616.614	-1,19%	21,35	21,35	22,02	21,68
13-02-2023	680.282	3,78%	21,65	21,40	22,20	21,94
10-02-2023	415.463	-3,82%	21,25	21,04	21,70	21,14
09-02-2023	503.464	0,14%	22,79	21,82	22,79	21,98
08-02-2023	443.957	-1,92%	22,01	21,80	22,40	21,95
07-02-2023	422.101	1,73%	22,22	21,88	22,70	22,38
06-02-2023	732.315	-0,59%	21,30	21,03	22,48	22,00
03-02-2023	1.102.276	-5,79%	22,82	22,03	23,27	22,13
02-02-2023	1.099.478	-6,04%	25,29	23,30	25,49	23,49
01-02-2023	749.834	3,61%	24,52	24,405	25,28	25,00
31-01-2023	1.239.971	-0,04%	23,89	23,89	24,60	24,13
30-01-2023	944.388	-1,99%	23,36	22,745	24,32	24,14
27-01-2023	939.816	4,59%	23,54	23,15	24,67	24,63
26-01-2023	819.962	2,26%	23,50	22,92	23,69	23,55
25-01-2023	371.393	2,90%	22,09	22,08	23,05	23,03
24-01-2023	429.027	0,05%	22,00	21,93	22,42	22,38
23-01-2023	437.165	-0,49%	22,70	22,03	22,99	22,37
20-01-2023	1.436.014	4,07%	22,20	21,77	22,69	22,48
19-01-2023	1.016.090	-1,10%	22,16	21,34	22,29	21,60
18-01-2023	935.030	-2,93%	22,61	21,71	22,77	21,84
17-01-2023	621.895	-1,92%	22,59	22,005	22,80	22,50
16-01-2023	1.260.203	4,08%	22,43	22,30	23,34	22,94
13-01-2023	1.260.203	4,08%	22,43	22,30	23,34	22,94
12-01-2023	751.027	-4,13%	22,69	21,73	22,69	22,04
11-01-2023	861.552	0,04%	22,71	22,64	23,09	22,99
10-01-2023	1.422.306	-2,17%	23,73	22,70	23,755	22,98
09-01-2023	1.848.444	2,13%	24,00	23,235	24,48	23,49
06-01-2023	985.841	-0,22%	23,05	22,5588	23,115	23,00
05-01-2023	1.106.581	-1,12%	22,73	22,42	23,32	23,05
04-01-2023	1.314.196	11,53%	21,95	21,75	23,36	23,31
03-01-2023	823.461	2,65%	20,89	20,45	21,34	20,90
02-01-2023	709.754	-0,59%	19,54	19,45	20,38	20,22
30-12-2022	709.754	-0,59%	19,54	19,45	20,38	20,22
29-12-2022	403.063	4,04%	19,63	19,42	20,39	20,34
28-12-2022	887.121	-3,31%	20,10	19,35	20,20	19,55
27-12-2022	1.374.894	5,71%	19,45	19,26	20,30	20,36
23-12-2022	516.933	0,10%	19,36	19,03	19,74	19,40
22-12-2022	1.470.304	-0,62%	19,48	19,18	19,80	19,38
21-12-2022	1.276.410	7,62%	18,20	17,93	19,50	19,50
20-12-2022	671.407	1,06%	17,31	17,21	18,14	18,15
19-12-2022	1.203.548	1,35%	17,90	17,73	18,05	17,96
16-12-2022	1.033.649	-0,34%	18,00	17,63	18,38	17,7196
15-12-2022	1.199.031	-1,50%	18,00	17,7176	18,739	17,78
14-12-2022	916.677	-0,72%	17,69	17,54	18,18	18,05
13-12-2022	1.250.818	3,77%	18,18	17,87	18,445	18,18