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
23/10/2024	733.926	-1,34%	34,59	33,72	34,85	33,85
22/10/2024	1.021.375	3,03%	33,80	33,42	34,59	34,31
21/10/2024	342.189	-0,21%	32,90	32,525	33,61	33,30
18/10/2024	644.159	4,18%	33,30	32,80	34,92	33,37
17/10/2024	257.241	-1,45%	32,38	31,62	32,38	32,03
16/10/2024	411.750	3,83%	31,84	31,625	32,89	32,50
15/10/2024	413.944	-5,07%	32,33	30,85	32,66	31,30
14/10/2024	476.956	-0,18%	32,95	32,64	33,48	32,97
11/10/2024	494.971	1,72%	32,27	32,24	33,25	33,03
10/10/2024	550.165	2,95%	31,97	31,97	32,675	32,47
09/10/2024	577.513	1,35%	30,31	30,01	31,85	31,54
08/10/2024	687.809	-4,25%	31,00	30,51	31,85	31,12
07/10/2024	565.346	-1,99%	33,60	31,45	33,70	32,50
04/10/2024	392.889	3,88%	32,51	32,23	33,17	33,16
03/10/2024	669.580	-3,74%	31,70	31,16	32,32	31,92
02/10/2024	1.220.983	7,45%	32,23	31,89	33,195	33,16
01/10/2024	804.139	3,52%	30,00	29,75	31,09	30,86
30/09/2024	1.256.176	0,78%	30,59	29,55	31,81	29,81
27/09/2024	1.192.176	3,94%	28,00	27,99	29,69	29,58
26/09/2024	2.298.671	6,63%	26,54	26,40	28,81	28,46
25/09/2024	958.472	-3,23%	27,29	26,52	27,50	26,69
24/09/2024	708.533	6,28%	27,04	26,75	27,59	27,58
23/09/2024	323.413	0,74%	26,06	25,67	26,35	25,95
20/09/2024	642.317	-1,45%	26,05	25,50	26,225	25,76
19/09/2024	457.595	4,60%	25,50	25,10	26,145	26,14
18/09/2024	229.280	-0,64%	25,27	24,94	25,36	24,99
17/09/2024	372.447	0,92%	24,93	24,89	25,26	25,15
16/09/2024	184.263	-0,64%	25,08	24,895	25,26	24,92
13/09/2024	206.081	0,68%	25,38	24,79	25,38	25,08
12/09/2024	289.224	-1,31%	25,29	24,78	25,29	24,91
11/09/2024	365.005	1,73%	24,81	24,605	25,25	25,24
10/09/2024	407.479	-0,08%	24,53	24,36	24,845	24,81
09/09/2024	323.819	1,51%	24,31	24,31	25,39	24,83
06/09/2024	320.116	-0,16%	24,50	24,33	24,77	24,46
05/09/2024	969.045	-2,23%	25,12	24,40	25,12	24,50
04/09/2024	806.733	-2,07%	25,46	24,70	25,55	25,06
03/09/2024	498.584	-3,40%	26,27	25,42	26,27	25,59
30/08/2024	922.454	2,28%	26,01	25,94	26,50	26,49
29/08/2024	627.382	1,17%	25,85	25,65	26,055	25,90
28/08/2024	465.384	-0,47%	25,62	25,42	25,98	25,60
27/08/2024	315.272	-0,35%	25,73	25,49	25,90	25,72
26/08/2024	946.455	3,16%	24,95	24,39	25,82	25,81
23/08/2024	470.690	-0,71%	25,08	24,77	25,28	25,02
22/08/2024	768.687	1,45%	24,67	24,65	25,29	25,20
21/08/2024	692.991	-0,40%	24,70	23,90	25,14	24,84
20/08/2024	1.367.925	1,88%	24,48	24,26	25,00	24,94
19/08/2024	352.655	-0,08%	24,50	23,96	24,50	24,48
16/08/2024	1.006.982	3,33%	23,94	23,81	24,71	24,50
15/08/2024	833.621	0,04%	23,83	23,50	23,99	23,71
14/08/2024	1.104.761	12,27%	22,34	22,10	23,97	23,70
13/08/2024	273.715	2,03%	20,75	20,66	21,12	21,11
12/08/2024	344.504	1,67%	20,52	20,41	20,72	20,69
09/08/2024	461.344	1,14%	20,19	20,01	20,41	20,35
08/08/2024	386.553	3,39%	19,66	19,66	20,17	20,12
07/08/2024	286.403	-0,21%	19,83	19,445	19,99	19,46
06/08/2024	254.029	2,20%	19,08	19,06	19,77	19,50
05/08/2024	388.038	-0,47%	18,37	18,155	19,09	19,08
02/08/2024	307.869	-2,14%	19,55	19,10	19,55	19,17
01/08/2024	450.116	-3,55%	20,34	19,59	20,41	19,59
31/07/2024	334.839	3,10%	20,05	19,82	20,38	20,31
30/07/2024	243.404	-0,86%	19,77	19,54	20,09	19,70
29/07/2024	630.048	0,30%	19,81	19,72	20,10	19,87
26/07/2024	213.232	3,61%	19,31	19,22	19,81	19,81
25/07/2024	311.035	0,10%	19,09	18,95	19,41	19,12
24/07/2024	266.436	-0,78%	19,03	19,03	19,46	19,10
23/07/2024	279.577	-0,93%	19,25	19,23	19,49	19,25
22/07/2024	295.320	0,99%	19,24	19,17	19,57	19,43
19/07/2024	423.470	1,64%	18,92	18,80	19,35	19,24
18/07/2024	432.495	-3,02%	19,58	18,93	19,74	18,93
17/07/2024	303.858	-1,71%	19,69	19,44	20,06	19,52
16/07/2024	412.654	0,46%	19,65	19,65	20,13	19,86
15/07/2024	375.620	-3,33%	20,27	19,46	20,30	19,77
12/07/2024	276.065	1,34%	20,33	20,33	20,59	20,45
11/07/2024	641.792	0,25%	20,31	20,15	20,59	20,18
10/07/2024	376.607	1,87%	19,81	19,73	20,33	20,13
09/07/2024	362.826	2,38%	19,39	19,39	19,91	19,76
08/07/2024	278.231	-2,13%	19,62	19,10	19,62	19,30