RLX TechNology Inc ADR (RLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.370.294	1,65%	1,525	1,52	1,58	1,545
05/10/2023	539.928	0,99%	1,525	1,51	1,545	1,525
04/10/2023	1.459.495	-0,66%	1,525	1,50	1,525	1,51
03/10/2023	1.400.520	0,66%	1,51	1,49	1,55	1,53
02/10/2023	1.187.151	0,66%	1,55	1,49	1,58	1,52
29/09/2023	750.803	-1,31%	1,55	1,51	1,588	1,51
28/09/2023	1.550.537	-0,65%	1,545	1,51	1,588	1,53
27/09/2023	1.658.715	1,32%	1,52	1,49	1,5585	1,54
26/09/2023	2.383.655	-1,30%	1,515	1,44	1,585	1,52
25/09/2023	2.694.103	6,94%	1,44	1,44	1,57	1,54
22/09/2023	1.044.540	1,41%	1,45	1,435	1,52	1,44
21/09/2023	1.473.998	-3,40%	1,45	1,41	1,455	1,42
20/09/2023	1.195.548	4,15%	1,43	1,42	1,515	1,4789
19/09/2023	786.119	-3,40%	1,47	1,42	1,475	1,42
18/09/2023	723.491	-2,00%	1,465	1,46	1,495	1,47
15/09/2023	813.842	0,67%	1,51	1,475	1,52	1,50
14/09/2023	633.342	0,67%	1,49	1,47	1,515	1,50
13/09/2023	901.147	1,36%	1,49	1,45	1,52	1,49
12/09/2023	1.487.918	-2,00%	1,49	1,44	1,50	1,47
11/09/2023	1.002.061	2,04%	1,50	1,47	1,5299	1,50
08/09/2023	477.457	-1,34%	1,49	1,46	1,49	1,47
07/09/2023	1.070.953	-1,33%	1,48	1,47	1,5199	1,49
06/09/2023	1.164.843	-2,58%	1,56	1,50	1,56	1,51
05/09/2023	1.404.427	-1,90%	1,56	1,54	1,585	1,55
04/09/2023	2.084.535	3,60%	1,555	1,53	1,65	1,585
01/09/2023	2.084.535	3,60%	1,555	1,53	1,65	1,585
31/08/2023	2.139.746	-3,17%	1,58	1,53	1,59	1,53
30/08/2023	1.745.019	-0,32%	1,545	1,445	1,605	1,575
29/08/2023	3.963.106	8,68%	1,46	1,445	1,62	1,565
28/08/2023	1.200.706	0,00%	1,50	1,43	1,50	1,43
25/08/2023	2.660.431	2,14%	1,46	1,41	1,46	1,43
24/08/2023	2.508.385	-3,45%	1,47	1,39	1,4712	1,40
23/08/2023	1.964.151	-4,58%	1,50	1,44	1,54	1,46
22/08/2023	3.275.356	2,69%	1,50	1,46	1,54	1,53
21/08/2023	2.375.027	0,68%	1,495	1,435	1,58	1,48
18/08/2023	2.973.713	3,52%	1,495	1,42	1,515	1,47
17/08/2023	2.865.949	-4,05%	1,495	1,42	1,505	1,42
16/08/2023	2.988.661	-2,94%	1,565	1,46	1,53	1,485
15/08/2023	2.493.131	-3,17%	1,565	1,52	1,575	1,53
14/08/2023	5.294.685	-3,37%	1,58	1,542	1,6093	1,5654
11/08/2023	2.767.851	1,25%	1,58	1,575	1,668	1,62
10/08/2023	3.442.575	-2,98%	1,66	1,59	1,675	1,63
09/08/2023	5.299.192	2,45%	1,645	1,58	1,70	1,67
08/08/2023	5.036.240	0,62%	1,645	1,59	1,71	1,63
07/08/2023	4.892.765	-0,92%	1,645	1,59	1,78	1,625
04/08/2023	3.762.599	-1,80%	1,63	1,57	1,72	1,64
03/08/2023	6.111.592	5,00%	1,63	1,60	1,69	1,68
02/08/2023	3.607.197	-4,19%	1,63	1,585	1,65	1,60
01/08/2023	4.166.762	-4,00%	1,715	1,65	1,74	1,68
31/07/2023	4.090.464	2,94%	1,69	1,68	1,775	1,75
28/07/2023	8.659.185	11,11%	1,59	1,58	1,82	1,70
27/07/2023	2.872.528	-0,65%	1,515	1,46	1,59	1,54
26/07/2023	2.749.809	2,65%	1,515	1,51	1,59	1,55
25/07/2023	7.897.631	-3,39%	1,63	1,48	1,64	1,5071
24/07/2023	5.015.845	4,00%	1,505	1,44	1,62	1,56
21/07/2023	8.009.607	-2,60%	1,545	1,45	1,559	1,50
20/07/2023	3.240.349	-1,91%	1,56	1,53	1,605	1,54
19/07/2023	5.638.720	0,00%	1,64	1,55	1,6299	1,57
18/07/2023	3.965.440	-4,85%	1,64	1,57	1,64	1,57
17/07/2023	4.019.670	-3,51%	1,80	1,62	1,71	1,65
14/07/2023	3.287.801	-4,72%	1,80	1,68	1,80	1,715
13/07/2023	3.136.455	-1,09%	1,845	1,78	1,895	1,81
12/07/2023	1.535.273	7,06%	1,73	1,74	1,84	1,82
11/07/2023	1.383.461	0,59%	1,73	1,70	1,755	1,71
10/07/2023	1.071.646	-0,58%	1,725	1,71	1,76	1,72
07/07/2023	2.686.856	4,85%	1,74	1,6796	1,78	1,73
06/07/2023	4.818.882	-7,30%	1,74	1,65	1,755	1,65
05/07/2023	2.795.646	-2,17%	1,75	1,78	1,92	1,80
04/07/2023	3.206.761	5,16%	1,75	1,79	1,88	1,8614
03/07/2023	3.206.669	4,03%	1,75	1,79	1,88	1,8414
30/06/2023	1.099.502	0,00%	1,75	1,74	1,80	1,77
29/06/2023	569.393	-0,56%	1,75	1,74	1,81	1,77
28/06/2023	948.117	-0,56%	1,745	1,74	1,80	1,78
27/06/2023	1.573.571	2,86%	1,785	1,76	1,84	1,80
26/06/2023	897.476	1,16%	1,76	1,73	1,77	1,75
23/06/2023	2.033.835	-4,74%	1,76	1,73	1,77	1,7338
22/06/2023	3.721.574	5,81%	1,72	1,685	1,83	1,82
21/06/2023	4.249.249	-4,19%	1,78	1,71	1,785	1,715
20/06/2023	3.550.422	-7,73%	1,88	1,745	1,93	1,79
19/06/2023	3.953.210	-1,02%	2,00	1,89	2,035	1,94
16/06/2023	3.953.210	-1,02%	2,00	1,89	2,035	1,94
15/06/2023	4.388.617	7,10%	1,87	1,85	1,995	1,96
14/06/2023	2.951.767	-0,54%	1,84	1,78	1,88	1,83
13/06/2023	4.101.678	4,55%	1,815	1,79	1,90	1,84
12/06/2023	4.172.286	3,53%	1,72	1,70	1,81	1,76
09/06/2023	4.453.982	-4,49%	1,80	1,71	1,83	1,70
08/06/2023	4.834.405	-6,81%	1,90	1,77	1,935	1,78
07/06/2023	1.694.265	0,53%	1,90	1,89	1,98	1,91
06/06/2023	3.844.023	3,83%	1,81	1,785	1,94	1,90
05/06/2023	3.238.040	2,24%	1,81	1,785	1,85	1,83
02/06/2023	4.615.017	-2,19%	1,80	1,765	1,95	1,79
01/06/2023	5.084.005	7,02%	1,80	1,705	1,945	1,83
31/05/2023	6.313.816	-10,89%	2,03	1,80	2,03	1,71
30/05/2023	6.313.816	-10,89%	2,03	1,80	2,03	1,80
29/05/2023	2.260.994	-0,62%	2,065	1,975	2,08	2,0175
26/05/2023	2.260.994	-0,62%	2,065	1,975	2,08	2,0175
25/05/2023	6.729.121	-8,15%	2,21	1,97	2,18	2,03
24/05/2023	2.977.520	-0,90%	2,21	2,18	2,305	2,21
23/05/2023	3.343.581	-1,33%	2,25	2,20	2,29	2,23
22/05/2023	1.607.179	-2,17%	2,35	2,26	2,42	2,26