RLX TechNology Inc ADR (RLX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
129.806 |
-0,22%
|
2,28
|
2,18
|
2,30
|
2,18
|
| 24/04/2026 |
975.383 |
1,82%
|
2,16
|
2,16
|
2,26
|
2,24
|
| 23/04/2026 |
470.686 |
0,00%
|
2,1999
|
2,17
|
2,21
|
2,20
|
| 22/04/2026 |
724.316 |
5,26%
|
2,0915
|
2,08
|
2,20
|
2,20
|
| 21/04/2026 |
1.062.095 |
-2,34%
|
2,13
|
2,085
|
2,15
|
2,09
|
| 20/04/2026 |
486.734 |
-1,38%
|
2,15
|
2,135
|
2,18
|
2,14
|
| 17/04/2026 |
536.199 |
-0,46%
|
2,20
|
2,165
|
2,20
|
2,17
|
| 16/04/2026 |
720.428 |
0,93%
|
2,18
|
2,16
|
2,205
|
2,18
|
| 15/04/2026 |
690.818 |
-0,46%
|
2,18
|
2,15
|
2,18
|
2,16
|
| 14/04/2026 |
733.872 |
0,00%
|
2,17
|
2,11
|
2,21
|
2,17
|
| 13/04/2026 |
587.935 |
3,83%
|
2,09
|
2,09
|
2,18
|
2,17
|
| 10/04/2026 |
1.114.478 |
-0,95%
|
2,1097
|
2,085
|
2,115
|
2,09
|
| 09/04/2026 |
804.166 |
-0,70%
|
2,15
|
2,10
|
2,15
|
2,11
|
| 08/04/2026 |
676.448 |
0,00%
|
2,18
|
2,125
|
2,20
|
2,13
|
| 07/04/2026 |
931.423 |
-0,47%
|
2,1481
|
2,11
|
2,1481
|
2,13
|
| 06/04/2026 |
875.753 |
-2,28%
|
2,18
|
2,105
|
2,1882
|
2,14
|
| 02/04/2026 |
856.633 |
0,00%
|
2,14
|
2,14
|
2,215
|
2,19
|
| 01/04/2026 |
1.146.642 |
-0,46%
|
2,2164
|
2,16
|
2,2164
|
2,19
|
| 31/03/2026 |
1.936.075 |
2,80%
|
2,17
|
2,16
|
2,225
|
2,20
|
| 30/03/2026 |
1.469.774 |
1,18%
|
2,10
|
2,09
|
2,15
|
2,14
|
| 27/03/2026 |
1.750.330 |
-3,59%
|
2,20
|
2,11
|
2,22
|
2,12
|
| 26/03/2026 |
999.822 |
-0,59%
|
2,24
|
2,1801
|
2,24
|
2,20
|
| 25/03/2026 |
1.141.471 |
2,32%
|
2,16
|
2,16
|
2,275
|
2,21
|
| 24/03/2026 |
1.036.766 |
1,65%
|
2,14
|
2,075
|
2,18
|
2,16
|
| 23/03/2026 |
624.547 |
-3,44%
|
2,15
|
2,105
|
2,19
|
2,12
|
| 20/03/2026 |
1.193.464 |
-1,36%
|
2,17
|
2,11
|
2,21
|
2,18
|
| 19/03/2026 |
777.313 |
-3,91%
|
2,24
|
2,20
|
2,27
|
2,20
|
| 18/03/2026 |
1.704.807 |
-2,54%
|
2,3661
|
2,29
|
2,405
|
2,30
|
| 17/03/2026 |
2.202.363 |
3,51%
|
2,28
|
2,27
|
2,40
|
2,36
|
| 16/03/2026 |
2.875.453 |
0,89%
|
2,24
|
2,24
|
2,38
|
2,28
|
| 13/03/2026 |
808.639 |
-0,88%
|
2,35
|
2,22
|
2,36
|
2,25
|
| 12/03/2026 |
1.202.164 |
0,67%
|
2,2498
|
2,23
|
2,27
|
2,27
|
| 11/03/2026 |
1.473.435 |
-0,44%
|
2,27
|
2,225
|
2,32
|
2,25
|
| 10/03/2026 |
1.051.154 |
0,89%
|
2,26
|
2,23
|
2,275
|
2,26
|
| 09/03/2026 |
1.770.345 |
-0,44%
|
2,17
|
2,17
|
2,25
|
2,24
|
| 06/03/2026 |
699.150 |
-0,66%
|
2,30
|
2,21
|
2,30
|
2,25
|
| 05/03/2026 |
860.128 |
-2,78%
|
2,36
|
2,22
|
2,36
|
2,26
|
| 04/03/2026 |
1.039.814 |
2,63%
|
2,20
|
2,20
|
2,34
|
2,34
|
| 03/03/2026 |
1.903.599 |
-3,00%
|
2,3003
|
2,205
|
2,315
|
2,28
|
| 02/03/2026 |
966.494 |
-3,72%
|
2,36
|
2,33
|
2,38
|
2,33
|
| 27/02/2026 |
446.385 |
0,63%
|
2,42
|
2,4031
|
2,45
|
2,42
|
| 26/02/2026 |
1.120.675 |
0,00%
|
2,37
|
2,37
|
2,4283
|
2,40
|
| 25/02/2026 |
626.357 |
-0,83%
|
2,36
|
2,36
|
2,41
|
2,40
|
| 24/02/2026 |
986.773 |
1,46%
|
2,39
|
2,39
|
2,45
|
2,42
|
| 23/02/2026 |
2.918.686 |
0,84%
|
2,3724
|
2,37
|
2,45
|
2,39
|
| 20/02/2026 |
453.759 |
1,72%
|
2,33
|
2,32
|
2,39
|
2,37
|
| 19/02/2026 |
361.766 |
0,00%
|
2,33
|
2,3107
|
2,345
|
2,33
|
| 18/02/2026 |
1.606.564 |
-1,06%
|
2,35
|
2,30
|
2,37
|
2,33
|
| 17/02/2026 |
363.938 |
0,47%
|
2,34
|
2,3307
|
2,38
|
2,35
|
| 13/02/2026 |
878.586 |
0,00%
|
2,35
|
2,345
|
2,385
|
2,35
|
| 12/02/2026 |
907.465 |
-3,48%
|
2,42
|
2,35
|
2,46
|
2,35
|
| 11/02/2026 |
1.345.242 |
2,09%
|
2,3903
|
2,38
|
2,44
|
2,44
|
| 10/02/2026 |
730.918 |
0,00%
|
2,4193
|
2,38
|
2,44
|
2,39
|
| 09/02/2026 |
932.001 |
-0,62%
|
2,4109
|
2,38
|
2,42
|
2,39
|
| 06/02/2026 |
1.340.281 |
1,90%
|
2,2877
|
2,2877
|
2,45
|
2,41
|
| 05/02/2026 |
941.594 |
0,42%
|
2,34
|
2,34
|
2,42
|
2,37
|
| 04/02/2026 |
1.760.490 |
1,07%
|
2,3003
|
2,30
|
2,38
|
2,36
|
| 03/02/2026 |
1.667.923 |
3,11%
|
2,26
|
2,25
|
2,335
|
2,33
|
| 02/02/2026 |
1.585.181 |
-2,60%
|
2,30
|
2,23
|
2,30
|
2,25
|
| 30/01/2026 |
698.710 |
-0,86%
|
2,32
|
2,30
|
2,385
|
2,31
|
| 29/01/2026 |
1.801.474 |
-0,86%
|
2,37
|
2,32
|
2,375
|
2,33
|
| 28/01/2026 |
1.820.027 |
0,43%
|
2,3405
|
2,31
|
2,41
|
2,35
|
| 27/01/2026 |
1.891.378 |
-0,85%
|
2,35
|
2,33
|
2,38
|
2,34
|
| 26/01/2026 |
2.420.905 |
3,28%
|
2,36
|
2,325
|
2,43
|
2,36
|
| 23/01/2026 |
2.249.697 |
3,23%
|
2,319
|
2,29
|
2,44
|
2,29
|
| 22/01/2026 |
1.018.024 |
2,88%
|
2,2565
|
2,2565
|
2,33
|
2,32
|
| 21/01/2026 |
515.426 |
-0,44%
|
2,2864
|
2,26
|
2,305
|
2,26
|
| 20/01/2026 |
518.991 |
-1,73%
|
2,285
|
2,26
|
2,311
|
2,27
|
| 16/01/2026 |
794.746 |
1,32%
|
2,28
|
2,25
|
2,31
|
2,31
|
| 15/01/2026 |
475.881 |
0,44%
|
2,30
|
2,28
|
2,315
|
2,28
|
| 14/01/2026 |
1.905.117 |
-0,44%
|
2,29
|
2,275
|
2,3598
|
2,28
|
| 13/01/2026 |
588.297 |
1,79%
|
2,23
|
2,23
|
2,295
|
2,29
|
| 12/01/2026 |
932.677 |
0,45%
|
2,25
|
2,22
|
2,275
|
2,24
|
| 09/01/2026 |
991.941 |
-3,46%
|
2,29
|
2,20
|
2,30
|
2,23
|
| 08/01/2026 |
437.606 |
-0,22%
|
2,2996
|
2,29
|
2,32
|
2,31
|
| 07/01/2026 |
1.051.363 |
0,22%
|
2,2993
|
2,29
|
2,31
|
2,30
|
| 06/01/2026 |
842.021 |
-2,13%
|
2,3229
|
2,29
|
2,36
|
2,30
|
| 05/01/2026 |
717.198 |
1,42%
|
2,33
|
2,3101
|
2,39
|
2,35
|
| 02/01/2026 |
496.424 |
-0,86%
|
2,31
|
2,305
|
2,36
|
2,32
|
| 31/12/2025 |
650.384 |
1,31%
|
2,29
|
2,28
|
2,385
|
2,33
|
| 30/12/2025 |
707.756 |
0,00%
|
2,27
|
2,27
|
2,325
|
2,32
|
| 29/12/2025 |
615.287 |
0,44%
|
2,27
|
2,235
|
2,29
|
2,29
|
| 26/12/2025 |
521.573 |
-0,44%
|
2,2792
|
2,265
|
2,29
|
2,28
|
| 24/12/2025 |
450.028 |
0,30%
|
2,28
|
2,2601
|
2,2968
|
2,28
|
| 23/12/2025 |
759.592 |
0,00%
|
2,2902
|
2,29
|
2,33
|
2,29
|
| 22/12/2025 |
908.087 |
0,00%
|
2,29
|
2,28
|
2,32
|
2,29
|
| 19/12/2025 |
754.278 |
-0,65%
|
2,35
|
2,28
|
2,35
|
2,29
|
| 18/12/2025 |
493.643 |
-0,86%
|
2,31
|
2,30
|
2,34
|
2,31
|
| 17/12/2025 |
930.621 |
-1,69%
|
2,351
|
2,31
|
2,37
|
2,33
|
| 16/12/2025 |
528.970 |
-1,25%
|
2,40
|
2,37
|
2,415
|
2,37
|
| 15/12/2025 |
1.019.293 |
1,91%
|
2,38
|
2,35
|
2,41
|
2,40
|
| 12/12/2025 |
444.571 |
0,85%
|
2,36
|
2,355
|
2,40
|
2,36
|
| 11/12/2025 |
404.112 |
-0,63%
|
2,37
|
2,345
|
2,37
|
2,35
|
| 10/12/2025 |
353.056 |
1,28%
|
2,37
|
2,345
|
2,38
|
2,37
|
| 09/12/2025 |
406.791 |
-3,31%
|
2,4644
|
2,335
|
2,4644
|
2,34
|
| 08/12/2025 |
436.670 |
-0,82%
|
2,45
|
2,385
|
2,45
|
2,42
|
| 05/12/2025 |
442.467 |
1,67%
|
2,40
|
2,3994
|
2,47
|
2,44
|
| 04/12/2025 |
508.149 |
0,42%
|
2,4182
|
2,375
|
2,4182
|
2,40
|
| 03/12/2025 |
743.467 |
-0,42%
|
2,41
|
2,375
|
2,415
|
2,39
|
| 02/12/2025 |
1.004.993 |
-3,23%
|
2,47
|
2,395
|
2,4703
|
2,40
|
