360 Finance Inc ADR (QFIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	883.713	-2,40%	17,30	16,87	17,54	17,52
09/12/2022	4.660.753	2,57%	17,50	16,43	18,08	17,95
08/12/2022	2.129.783	4,87%	17,35	16,95	18,30	17,66
07/12/2022	1.410.391	-4,91%	16,96	15,91	17,00	16,84
06/12/2022	6.744.354	4,24%	17,29	16,82	18,15	17,71
05/12/2022	10.411.922	-0,29%	17,88	16,83	18,10	16,99
02/12/2022	9.465.847	7,17%	15,68	15,52	17,16	17,04
01/12/2022	3.094.621	1,34%	15,10	14,89	16,00	15,90
30/11/2022	4.139.631	9,49%	15,10	14,80	15,71	15,69
29/11/2022	4.060.741	6,43%	14,08	14,005	14,68	14,56
28/11/2022	2.283.326	1,48%	13,14	13,10	13,56	13,415
25/11/2022	1.184.555	4,11%	13,14	12,90	13,34	13,29
24/11/2022	2.955.618	4,11%	13,37	13,26	14,19	13,68
23/11/2022	2.955.618	4,11%	13,37	13,26	14,19	13,68
22/11/2022	2.433.154	-1,50%	13,23	12,9475	13,55	13,14
21/11/2022	2.154.160	-4,36%	15,28	13,36	13,97	13,39
18/11/2022	2.652.882	-8,74%	15,28	13,92	15,255	14,00
17/11/2022	3.019.058	3,08%	15,89	14,13	15,51	15,3275
16/11/2022	2.848.072	-9,33%	15,89	14,54	15,89	14,87
15/11/2022	5.871.536	7,61%	13,25	15,605	17,27	16,40
14/11/2022	1.715.141	2,97%	13,25	14,5315	15,52	15,24
11/11/2022	1.170.753	6,11%	13,25	13,78	15,98	14,58
10/11/2022	529.761	9,86%	13,25	12,77	13,74	13,60
09/11/2022	786.565	-1,90%	12,40	12,07	12,89	12,37
08/11/2022	483.911	-1,10%	12,40	11,95	12,89	12,64
07/11/2022	562.251	0,80%	12,67	11,85	12,82	12,63
04/11/2022	1.172.123	18,96%	10,14	11,10	12,64	12,515
03/11/2022	549.512	1,54%	10,14	10,01	10,82	10,52
02/11/2022	726.402	-5,95%	10,80	10,35	11,17	10,43
01/11/2022	676.558	9,15%	10,80	10,53	11,16	11,09
31/10/2022	352.391	0,00%	9,64	9,98	10,715	10,16
28/10/2022	514.260	3,20%	9,64	9,59	10,19	10,165
27/10/2022	722.354	-5,11%	9,97	9,67	10,1538	9,85
26/10/2022	1.143.994	6,24%	9,97	9,56	10,51	10,38
25/10/2022	874.442	-0,31%	9,97	9,65	10,4099	9,68
24/10/2022	1.880.981	-23,78%	14,26	9,47	11,48	9,71
21/10/2022	414.774	0,00%	14,26	12,31	12,66	12,54
20/10/2022	349.038	-1,93%	14,26	12,312	13,34	12,72
19/10/2022	336.712	-8,99%	14,26	12,30	13,47	12,45
18/10/2022	197.372	1,94%	14,26	13,46	14,37	13,70
17/10/2022	264.848	2,29%	13,96	13,75	14,23	13,87
14/10/2022	325.015	-5,18%	13,63	13,45	14,60	13,56
13/10/2022	488.590	4,27%	13,63	12,99	14,53	14,18
12/10/2022	310.020	-0,22%	13,63	13,18	13,86	13,60
11/10/2022	535.356	-3,47%	13,75	13,22	14,175	13,63
10/10/2022	328.112	-6,15%	14,64	13,70	14,78	13,88
07/10/2022	312.204	-5,29%	15,23	14,73	15,20	14,68
06/10/2022	312.807	-0,48%	15,28	14,96	15,90	15,485
05/10/2022	658.070	5,28%	14,49	14,40	15,67	15,56
04/10/2022	515.421	11,38%	13,93	13,78	15,02	14,78
03/10/2022	287.888	3,51%	12,78	12,72	13,32	13,27
30/09/2022	228.409	1,75%	12,91	12,55	12,97	12,82
29/09/2022	425.060	-4,51%	12,91	12,15	12,93	12,605
28/09/2022	530.051	4,27%	12,50	11,91	13,29	13,20
27/09/2022	355.525	-4,86%	13,22	12,6025	13,51	12,54
26/09/2022	262.405	-0,15%	13,22	13,02	13,37	13,18
23/09/2022	311.082	-5,85%	13,72	13,18	13,76	13,20
22/09/2022	255.004	1,23%	14,02	13,91	14,68	14,02
21/09/2022	386.011	-3,95%	14,33	13,68	14,32	13,85
20/09/2022	334.959	0,91%	13,60	14,23	14,81	14,42
19/09/2022	375.051	4,16%	13,60	13,56	14,34	14,29
16/09/2022	516.440	-4,28%	13,81	13,33	14,02	13,63
15/09/2022	331.457	-0,14%	13,97	13,99	14,45	14,24
14/09/2022	279.611	-2,20%	14,65	14,08	14,65	14,26
13/09/2022	429.432	-5,20%	14,81	14,57	15,30	14,58
12/09/2022	596.246	5,56%	14,69	14,69	15,45	15,38
09/09/2022	422.759	6,74%	13,97	13,9208	14,585	14,57
08/09/2022	385.640	0,74%	13,35	13,10	13,669	13,65
07/09/2022	465.555	-1,17%	13,84	13,339	13,89	13,55
06/09/2022	440.745	-4,66%	14,05	13,51	14,05	13,71
05/09/2022	568.155	-4,66%	14,70	13,80	14,82	14,12
02/09/2022	568.155	-4,66%	14,70	13,80	14,82	14,12
01/09/2022	674.095	-7,32%	15,62	14,51	15,66	14,81
31/08/2022	768.456	1,65%	16,22	15,66	16,48	15,98
30/08/2022	674.455	-2,24%	16,11	15,61	16,68	15,72
29/08/2022	456.193	-0,74%	16,42	16,05	16,97	16,08
26/08/2022	1.258.074	3,78%	16,92	16,27	17,118	16,47
25/08/2022	706.411	10,90%	14,74	14,68	15,88	15,87
24/08/2022	419.034	2,73%	13,76	13,59	14,68	14,29
23/08/2022	424.809	-1,42%	14,04	13,17	14,24	13,91
22/08/2022	282.765	-2,42%	14,14	13,81	14,28	14,11
19/08/2022	567.901	-1,77%	13,80	13,14	14,785	14,46
18/08/2022	465.241	0,89%	14,39	14,16	14,83	14,72
17/08/2022	473.556	-1,49%	14,79	14,42	15,11	14,59
16/08/2022	369.646	-4,03%	15,20	14,77	15,27	14,78
15/08/2022	362.152	-2,41%	15,53	15,14	15,79	15,40
12/08/2022	721.503	4,85%	14,81	14,81	15,91	15,78