RLX TechNology Inc ADR (RLX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28-12-2023 |
5.081.588 |
-3,03%
|
2,04
|
1,92
|
2,04
|
1,92
|
| 27-12-2023 |
2.893.718 |
4,76%
|
1,96
|
1,90
|
2,00
|
1,98
|
| 26-12-2023 |
2.617.840 |
-3,08%
|
1,96
|
1,86
|
1,965
|
1,89
|
| 22-12-2023 |
4.987.513 |
0,00%
|
1,925
|
1,855
|
1,96
|
1,96
|
| 21-12-2023 |
3.987.131 |
-3,92%
|
2,00
|
1,94
|
2,035
|
1,96
|
| 20-12-2023 |
3.332.029 |
-1,44%
|
2,07
|
2,0005
|
2,08
|
2,05
|
| 19-12-2023 |
3.551.442 |
-1,89%
|
2,11
|
2,07
|
2,1481
|
2,08
|
| 18-12-2023 |
4.561.113 |
0,95%
|
2,09
|
2,07
|
2,16
|
2,12
|
| 15-12-2023 |
4.926.356 |
-1,41%
|
2,11
|
2,06
|
2,16
|
2,10
|
| 14-12-2023 |
6.137.702 |
-1,84%
|
2,12
|
2,07
|
2,17
|
2,13
|
| 13-12-2023 |
5.146.616 |
7,43%
|
1,98
|
1,945
|
2,175
|
2,17
|
| 12-12-2023 |
3.600.758 |
-0,49%
|
1,895
|
1,885
|
2,05
|
2,02
|
| 11-12-2023 |
1.993.053 |
1,00%
|
2,07
|
1,99
|
2,055
|
2,03
|
| 08-12-2023 |
3.488.896 |
-2,18%
|
2,07
|
1,98
|
2,09
|
2,015
|
| 07-12-2023 |
1.844.307 |
0,00%
|
2,09
|
2,05
|
2,11
|
2,06
|
| 06-12-2023 |
2.556.523 |
-2,83%
|
2,13
|
2,04
|
2,13
|
2,06
|
| 05-12-2023 |
5.032.955 |
-0,47%
|
2,09
|
2,04
|
2,15
|
2,12
|
| 04-12-2023 |
6.141.990 |
-3,18%
|
2,16
|
2,13
|
2,25
|
2,13
|
| 01-12-2023 |
4.858.326 |
-0,90%
|
2,21
|
2,181
|
2,26
|
2,20
|
| 30-11-2023 |
3.062.892 |
-0,45%
|
2,20
|
2,195
|
2,27
|
2,22
|
| 29-11-2023 |
4.711.610 |
-1,32%
|
2,20
|
2,18
|
2,28
|
2,24
|
| 28-11-2023 |
4.935.388 |
-0,87%
|
2,28
|
2,21
|
2,30
|
2,27
|
| 27-11-2023 |
9.334.927 |
1,78%
|
2,24
|
2,185
|
2,30
|
2,29
|
| 24-11-2023 |
5.722.341 |
1,36%
|
2,02
|
2,01
|
2,26
|
2,23
|
| 23-11-2023 |
7.033.617 |
3,74%
|
2,17
|
2,155
|
2,22
|
2,22
|
| 22-11-2023 |
3.227.618 |
2,34%
|
2,17
|
2,155
|
2,22
|
2,19
|
| 21-11-2023 |
5.785.562 |
-8,94%
|
2,05
|
2,14
|
2,385
|
2,14
|
| 20-11-2023 |
9.767.590 |
17,50%
|
2,05
|
2,04
|
2,385
|
2,35
|
| 17-11-2023 |
3.483.727 |
0,00%
|
2,035
|
1,97
|
2,065
|
2,03
|
| 16-11-2023 |
6.041.032 |
0,74%
|
1,95
|
1,975
|
2,065
|
2,045
|
| 15-11-2023 |
6.092.034 |
6,28%
|
1,95
|
1,945
|
2,09
|
2,03
|
| 14-11-2023 |
5.813.297 |
1,60%
|
1,94
|
1,90
|
1,98
|
1,91
|
| 13-11-2023 |
9.846.849 |
14,63%
|
1,855
|
1,85
|
2,00
|
1,88
|
| 10-11-2023 |
1.819.970 |
0,00%
|
1,65
|
1,62
|
1,655
|
1,64
|
| 09-11-2023 |
1.276.881 |
-1,21%
|
1,67
|
1,63
|
1,70
|
1,64
|
| 08-11-2023 |
880.000 |
-2,35%
|
1,695
|
1,66
|
1,74
|
1,66
|
| 07-11-2023 |
2.300.512 |
3,03%
|
1,66
|
1,64
|
1,7345
|
1,70
|
| 06-11-2023 |
3.983.986 |
-0,60%
|
1,71
|
1,625
|
1,74
|
1,65
|
| 03-11-2023 |
1.424.684 |
-0,89%
|
1,71
|
1,65
|
1,725
|
1,665
|
| 02-11-2023 |
2.680.986 |
4,01%
|
1,65
|
1,6409
|
1,73
|
1,685
|
| 01-11-2023 |
2.036.712 |
-4,71%
|
1,71
|
1,59
|
1,73
|
1,62
|
| 31-10-2023 |
1.311.718 |
0,59%
|
1,74
|
1,69
|
1,7635
|
1,70
|
| 30-10-2023 |
1.743.749 |
2,42%
|
1,67
|
1,645
|
1,72
|
1,69
|
| 27-10-2023 |
1.150.677 |
0,31%
|
1,66
|
1,63
|
1,6899
|
1,635
|
| 26-10-2023 |
1.915.233 |
3,17%
|
1,62
|
1,59
|
1,66
|
1,63
|
| 25-10-2023 |
627.556 |
-2,47%
|
1,61
|
1,591
|
1,65
|
1,58
|
| 24-10-2023 |
1.344.373 |
1,89%
|
1,61
|
1,591
|
1,685
|
1,62
|
| 23-10-2023 |
1.586.890 |
-0,63%
|
1,57
|
1,55
|
1,62
|
1,59
|
| 20-10-2023 |
1.051.246 |
0,00%
|
1,575
|
1,57
|
1,62
|
1,59
|
| 19-10-2023 |
1.281.423 |
0,63%
|
1,585
|
1,55
|
1,615
|
1,59
|
| 18-10-2023 |
696.460 |
-1,25%
|
1,585
|
1,57
|
1,62
|
1,58
|
| 17-10-2023 |
1.115.652 |
0,00%
|
1,585
|
1,57
|
1,65
|
1,60
|
| 16-10-2023 |
944.010 |
0,00%
|
1,58
|
1,565
|
1,65
|
1,60
|
| 13-10-2023 |
1.287.207 |
0,95%
|
1,62
|
1,52
|
1,61
|
1,595
|
| 12-10-2023 |
1.516.152 |
-3,37%
|
1,62
|
1,57
|
1,67
|
1,575
|
| 11-10-2023 |
2.084.192 |
-1,81%
|
1,61
|
1,63
|
1,71
|
1,63
|
| 10-10-2023 |
2.500.162 |
4,40%
|
1,61
|
1,585
|
1,665
|
1,66
|
| 09-10-2023 |
1.372.066 |
2,92%
|
1,525
|
1,52
|
1,635
|
1,585
|
Por favor leia o