RLX TechNology Inc ADR (RLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-5,12%
|
2,17
|
2,03
|
2,19
|
2,04
|
| 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
|
| 27/02/2024 |
1.355.663 |
0,00%
|
2,00
|
1,98
|
2,0199
|
2,00
|
| 26/02/2024 |
908.615 |
0,00%
|
1,98
|
1,97
|
2,005
|
2,00
|
| 23/02/2024 |
1.167.228 |
0,50%
|
1,97
|
1,9512
|
2,00
|
2,00
|
| 22/02/2024 |
2.372.765 |
-1,97%
|
2,045
|
1,96
|
2,05
|
1,99
|
| 21/02/2024 |
1.583.004 |
-0,49%
|
2,045
|
2,02
|
2,12
|
2,03
|
| 20/02/2024 |
2.040.384 |
-1,49%
|
2,11
|
2,011
|
2,06
|
2,0391
|
| 19/02/2024 |
1.496.183 |
0,24%
|
2,11
|
2,06
|
2,12
|
2,065
|
| 16/02/2024 |
1.496.183 |
0,24%
|
2,11
|
2,06
|
2,12
|
2,065
|
| 15/02/2024 |
2.334.167 |
0,98%
|
2,055
|
2,04
|
2,12
|
2,06
|
| 14/02/2024 |
4.436.574 |
4,62%
|
1,965
|
1,965
|
2,07
|
2,04
|
| 13/02/2024 |
2.338.425 |
0,00%
|
1,82
|
1,92
|
1,99
|
1,95
|
| 12/02/2024 |
1.889.210 |
4,28%
|
1,82
|
1,87
|
2,0185
|
1,95
|
| 09/02/2024 |
1.251.015 |
1,63%
|
1,82
|
1,82
|
1,93
|
1,87
|
| 08/02/2024 |
1.181.066 |
-0,54%
|
1,84
|
1,82
|
1,875
|
1,84
|
| 07/02/2024 |
1.837.743 |
0,54%
|
1,82
|
1,81
|
1,85
|
1,85
|
| 06/02/2024 |
1.690.032 |
1,10%
|
1,855
|
1,855
|
1,91
|
1,84
|
| 05/02/2024 |
1.584.433 |
0,55%
|
1,77
|
1,76
|
1,86
|
1,82
|
| 02/02/2024 |
2.880.418 |
-2,42%
|
1,83
|
1,72
|
1,835
|
1,815
|
| 01/02/2024 |
2.628.805 |
1,92%
|
1,83
|
1,81
|
1,90
|
1,855
|
| 31/01/2024 |
2.671.417 |
2,25%
|
1,77
|
1,77
|
1,865
|
1,82
|
| 30/01/2024 |
2.999.402 |
-2,20%
|
1,78
|
1,755
|
1,795
|
1,78
|
| 29/01/2024 |
2.487.807 |
1,11%
|
1,76
|
1,7413
|
1,8389
|
1,82
|
| 26/01/2024 |
2.147.417 |
1,12%
|
1,76
|
1,76
|
1,83
|
1,80
|
| 25/01/2024 |
1.637.908 |
2,89%
|
1,835
|
1,7301
|
1,785
|
1,78
|
| 24/01/2024 |
5.139.220 |
-2,81%
|
1,835
|
1,73
|
1,91
|
1,73
|
| 23/01/2024 |
4.055.665 |
0,57%
|
1,75
|
1,73
|
1,86
|
1,78
|
| 22/01/2024 |
5.491.112 |
-3,28%
|
1,75
|
1,695
|
1,775
|
1,77
|
| 19/01/2024 |
2.476.690 |
1,67%
|
1,77
|
1,77
|
1,84
|
1,83
|
| 18/01/2024 |
2.021.912 |
0,56%
|
1,73
|
1,79
|
1,855
|
1,80
|
| 17/01/2024 |
5.272.033 |
-4,79%
|
1,73
|
1,71
|
1,83
|
1,79
|
| 16/01/2024 |
2.538.373 |
-0,53%
|
1,88
|
1,82
|
1,905
|
1,88
|
| 15/01/2024 |
1.177.121 |
0,53%
|
1,88
|
1,875
|
1,94
|
1,89
|
| 12/01/2024 |
1.177.121 |
0,53%
|
1,88
|
1,875
|
1,94
|
1,89
|
| 11/01/2024 |
1.265.505 |
-0,79%
|
1,895
|
1,8513
|
1,92
|
1,875
|
| 10/01/2024 |
1.637.850 |
0,00%
|
1,88
|
1,83
|
1,91
|
1,89
|
| 09/01/2024 |
1.254.235 |
-1,05%
|
1,88
|
1,865
|
1,9007
|
1,89
|
| 08/01/2024 |
2.736.871 |
-1,04%
|
1,90
|
1,86
|
1,93
|
1,91
|
| 05/01/2024 |
1.602.408 |
-1,03%
|
1,92
|
1,91
|
1,96
|
1,93
|
| 04/01/2024 |
2.862.275 |
0,00%
|
1,92
|
1,90
|
1,96
|
1,95
|
| 03/01/2024 |
2.368.321 |
-0,26%
|
1,97
|
1,88
|
1,97
|
1,945
|
| 02/01/2024 |
1.689.717 |
-2,75%
|
1,97
|
1,925
|
2,03
|
1,945
|
| 29/12/2023 |
5.242.646 |
2,60%
|
1,97
|
1,95
|
2,0399
|
1,97
|
Por favor leia o