RLX TechNology Inc ADR (RLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
69.459 |
-1,65%
|
1,805
|
1,78
|
1,81
|
1,7899
|
| 16/07/2024 |
940.550 |
2,83%
|
1,765
|
1,76
|
1,82
|
1,82
|
| 15/07/2024 |
1.304.019 |
-2,49%
|
1,795
|
1,75
|
1,80
|
1,765
|
| 12/07/2024 |
801.797 |
-0,28%
|
1,825
|
1,80
|
1,835
|
1,805
|
| 11/07/2024 |
712.862 |
0,00%
|
1,81
|
1,80
|
1,835
|
1,81
|
| 10/07/2024 |
758.494 |
-0,55%
|
1,81
|
1,78
|
1,82
|
1,81
|
| 09/07/2024 |
1.166.161 |
0,55%
|
1,81
|
1,77
|
1,82
|
1,82
|
| 08/07/2024 |
753.287 |
-0,28%
|
1,815
|
1,81
|
1,83
|
1,815
|
| 05/07/2024 |
722.102 |
-1,09%
|
1,815
|
1,805
|
1,84
|
1,82
|
| 04/07/2024 |
690.238 |
2,20%
|
1,825
|
1,825
|
1,86
|
1,86
|
| 03/07/2024 |
690.238 |
2,20%
|
1,825
|
1,825
|
1,86
|
1,86
|
| 02/07/2024 |
372.073 |
-0,27%
|
1,825
|
1,82
|
1,84
|
1,825
|
| 01/07/2024 |
729.290 |
-0,54%
|
1,84
|
1,82
|
1,89
|
1,83
|
| 28/06/2024 |
620.096 |
0,00%
|
1,85
|
1,81
|
1,85
|
1,85
|
| 27/06/2024 |
567.312 |
-1,33%
|
1,865
|
1,84
|
1,88
|
1,855
|
| 26/06/2024 |
677.485 |
2,17%
|
1,86
|
1,845
|
1,90
|
1,88
|
| 25/06/2024 |
799.826 |
-1,60%
|
1,86
|
1,84
|
1,88
|
1,84
|
| 24/06/2024 |
947.962 |
1,08%
|
1,86
|
1,86
|
1,91
|
1,87
|
| 21/06/2024 |
1.066.496 |
2,78%
|
1,805
|
1,78
|
1,865
|
1,85
|
| 20/06/2024 |
727.526 |
0,00%
|
1,825
|
1,80
|
1,84
|
1,80
|
| 19/06/2024 |
845.104 |
-1,60%
|
1,815
|
1,80
|
1,825
|
1,8008
|
| 18/06/2024 |
818.292 |
-1,64%
|
1,815
|
1,80
|
1,825
|
1,80
|
| 17/06/2024 |
622.069 |
0,28%
|
1,815
|
1,80
|
1,83
|
1,825
|
| 14/06/2024 |
778.951 |
0,00%
|
1,85
|
1,81
|
1,85
|
1,82
|
| 13/06/2024 |
590.839 |
0,00%
|
1,84
|
1,82
|
1,8693
|
1,83
|
| 12/06/2024 |
485.355 |
-1,08%
|
1,86
|
1,82
|
1,8701
|
1,83
|
| 11/06/2024 |
875.365 |
0,00%
|
1,87
|
1,84
|
1,89
|
1,85
|
| 10/06/2024 |
1.275.435 |
0,54%
|
1,86
|
1,835
|
1,89
|
1,85
|
| 07/06/2024 |
1.247.495 |
-0,81%
|
1,86
|
1,81
|
1,87
|
1,845
|
| 06/06/2024 |
819.486 |
-1,59%
|
1,875
|
1,83
|
1,88
|
1,86
|
| 05/06/2024 |
1.915.187 |
0,53%
|
1,86
|
1,82
|
1,89
|
1,89
|
| 04/06/2024 |
896.035 |
1,34%
|
1,87
|
1,855
|
1,90
|
1,895
|
| 03/06/2024 |
881.168 |
-0,79%
|
1,91
|
1,86
|
1,93
|
1,875
|
| 31/05/2024 |
930.551 |
-0,31%
|
1,89
|
1,88
|
1,91
|
1,904
|
| 30/05/2024 |
2.514.543 |
0,53%
|
1,91
|
1,89
|
1,91
|
1,91
|
| 29/05/2024 |
768.288 |
-0,52%
|
1,90
|
1,89
|
1,92
|
1,90
|
| 28/05/2024 |
1.311.676 |
0,21%
|
1,92
|
1,90
|
1,94
|
1,914
|
| 27/05/2024 |
0 |
-0,78%
|
1,92
|
1,88
|
1,93
|
1,915
|
| 24/05/2024 |
1.113.019 |
-0,78%
|
1,92
|
1,88
|
1,93
|
1,915
|
| 23/05/2024 |
3.887.955 |
-2,53%
|
1,955
|
1,90
|
1,975
|
1,93
|
| 22/05/2024 |
1.455.585 |
0,00%
|
1,955
|
1,95
|
1,99
|
1,98
|
| 21/05/2024 |
1.660.417 |
-0,50%
|
1,97
|
1,91
|
1,99
|
1,98
|
| 20/05/2024 |
2.487.075 |
-2,45%
|
2,035
|
1,94
|
2,04
|
1,99
|
| 17/05/2024 |
2.004.503 |
-5,12%
|
2,17
|
2,03
|
2,19
|
2,04
|
| 16/05/2024 |
2.592.594 |
3,87%
|
2,07
|
2,07
|
2,155
|
2,15
|
| 15/05/2024 |
1.028.236 |
0,73%
|
2,055
|
2,01
|
2,08
|
2,075
|
| 14/05/2024 |
961.525 |
1,38%
|
1,99
|
1,99
|
2,05
|
2,058
|
| 13/05/2024 |
2.412.561 |
2,79%
|
1,995
|
1,9915
|
2,10
|
2,025
|
| 10/05/2024 |
1.049.474 |
-1,50%
|
1,99
|
1,95
|
1,995
|
1,97
|
| 09/05/2024 |
1.061.657 |
-0,50%
|
1,98
|
1,98
|
2,01
|
1,99
|
| 08/05/2024 |
1.219.165 |
0,00%
|
1,98
|
1,98
|
2,01
|
2,00
|
| 07/05/2024 |
1.652.743 |
-2,88%
|
2,025
|
1,97
|
2,03
|
1,9909
|
| 06/05/2024 |
1.851.753 |
-1,44%
|
2,07
|
2,02
|
2,09
|
2,05
|
| 03/05/2024 |
1.897.919 |
4,52%
|
2,00
|
1,96
|
2,09
|
2,08
|
| 02/05/2024 |
2.406.805 |
4,19%
|
1,945
|
1,94
|
2,01
|
1,99
|
| 01/05/2024 |
568.137 |
-1,03%
|
1,93
|
1,91
|
1,955
|
1,92
|
| 30/04/2024 |
1.023.053 |
-1,02%
|
1,935
|
1,89
|
1,95
|
1,94
|
| 29/04/2024 |
1.449.979 |
2,62%
|
1,90
|
1,89
|
1,955
|
1,96
|
| 26/04/2024 |
1.612.233 |
0,00%
|
1,87
|
1,91
|
1,97
|
1,91
|
| 25/04/2024 |
1.514.352 |
2,14%
|
1,87
|
1,82
|
1,91
|
1,91
|
| 24/04/2024 |
1.850.270 |
2,73%
|
1,85
|
1,84
|
1,90
|
1,88
|
| 23/04/2024 |
1.072.912 |
-0,54%
|
1,83
|
1,82
|
1,86
|
1,83
|
| 22/04/2024 |
1.787.067 |
3,37%
|
1,79
|
1,76
|
1,89
|
1,84
|
| 19/04/2024 |
1.470.232 |
-2,21%
|
1,795
|
1,74
|
1,82
|
1,77
|
| 18/04/2024 |
1.687.131 |
1,69%
|
1,785
|
1,77
|
1,83
|
1,81
|
| 17/04/2024 |
823.089 |
-0,56%
|
1,78
|
1,78
|
1,805
|
1,78
|
| 16/04/2024 |
1.109.119 |
0,00%
|
1,76
|
1,74
|
1,80
|
1,78
|
| 15/04/2024 |
1.329.986 |
1,14%
|
1,80
|
1,75
|
1,78
|
1,78
|
| 12/04/2024 |
2.412.672 |
-2,76%
|
1,80
|
1,76
|
1,80
|
1,76
|
| 11/04/2024 |
890.851 |
1,69%
|
1,785
|
1,785
|
1,82
|
1,81
|
| 10/04/2024 |
2.078.052 |
-2,20%
|
1,79
|
1,77
|
1,83
|
1,78
|
| 09/04/2024 |
2.521.324 |
1,11%
|
1,79
|
1,79
|
1,83
|
1,82
|
| 08/04/2024 |
1.702.537 |
0,00%
|
1,79
|
1,765
|
1,80
|
1,80
|
| 05/04/2024 |
455.215 |
-0,42%
|
1,82
|
1,79
|
1,83
|
1,7925
|
| 04/04/2024 |
1.552.627 |
-1,64%
|
1,84
|
1,805
|
1,85
|
1,80
|
| 03/04/2024 |
629.563 |
-0,54%
|
1,84
|
1,83
|
1,875
|
1,83
|
| 02/04/2024 |
1.153.182 |
-2,90%
|
1,915
|
1,84
|
1,89
|
1,845
|
| 01/04/2024 |
2.082.037 |
-1,30%
|
1,915
|
1,88
|
1,96
|
1,895
|
| 28/03/2024 |
2.718.757 |
1,05%
|
1,90
|
1,88
|
1,91
|
1,92
|
| 27/03/2024 |
2.865.929 |
0,53%
|
2,005
|
1,85
|
1,92
|
1,90
|
| 26/03/2024 |
2.893.352 |
-5,97%
|
2,005
|
1,89
|
2,005
|
1,89
|
| 25/03/2024 |
2.043.580 |
-2,90%
|
2,06
|
1,98
|
2,1099
|
2,01
|
| 22/03/2024 |
1.106.959 |
-0,48%
|
2,035
|
2,0339
|
2,08
|
2,07
|
| 21/03/2024 |
5.340.890 |
-1,42%
|
1,99
|
2,01
|
2,12
|
2,08
|
| 20/03/2024 |
6.407.572 |
7,11%
|
1,99
|
1,945
|
2,15
|
2,11
|
| 19/03/2024 |
3.026.902 |
1,55%
|
1,97
|
1,90
|
2,00
|
1,97
|
| 18/03/2024 |
10.599.660 |
4,30%
|
1,895
|
1,875
|
2,03
|
1,94
|
| 15/03/2024 |
5.983.513 |
-4,62%
|
1,93
|
1,835
|
2,09
|
1,86
|
| 14/03/2024 |
3.006.028 |
0,00%
|
1,93
|
1,88
|
1,965
|
1,95
|
| 13/03/2024 |
2.401.978 |
2,63%
|
1,91
|
1,893
|
1,96
|
1,95
|
| 12/03/2024 |
2.885.295 |
2,15%
|
1,93
|
1,89
|
1,95
|
1,90
|
| 11/03/2024 |
1.398.227 |
0,00%
|
1,89
|
1,86
|
1,95
|
1,86
|
| 08/03/2024 |
2.991.113 |
-1,59%
|
1,87
|
1,85
|
1,88
|
1,86
|
| 07/03/2024 |
1.486.349 |
-0,79%
|
1,875
|
1,84
|
1,8989
|
1,885
|
| 06/03/2024 |
1.722.687 |
-1,04%
|
1,94
|
1,8821
|
1,99
|
1,91
|
| 05/03/2024 |
1.248.868 |
0,52%
|
1,92
|
1,90
|
1,94
|
1,93
|
| 04/03/2024 |
1.821.971 |
-0,52%
|
1,92
|
1,865
|
1,94
|
1,92
|
| 01/03/2024 |
3.642.330 |
-1,03%
|
1,975
|
1,91
|
1,99
|
1,93
|
| 29/02/2024 |
1.460.153 |
-1,52%
|
1,975
|
1,95
|
2,00
|
1,95
|
| 28/02/2024 |
1.434.287 |
-1,00%
|
1,96
|
1,95
|
2,00
|
1,98
|
Por favor leia o