RLX TechNology Inc ADR (RLX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.661.403 |
-0,19%
|
2,58
|
2,52
|
2,62
|
2,60
|
| 12/09/2025 |
1.263.795 |
-2,61%
|
2,69
|
2,58
|
2,69
|
2,61
|
| 11/09/2025 |
1.234.218 |
1,71%
|
2,67
|
2,63
|
2,69
|
2,68
|
| 10/09/2025 |
2.020.965 |
-3,48%
|
2,72
|
2,635
|
2,72
|
2,64
|
| 09/09/2025 |
1.600.331 |
0,55%
|
2,74
|
2,65
|
2,74
|
2,73
|
| 08/09/2025 |
5.247.026 |
3,45%
|
2,61
|
2,61
|
2,84
|
2,71
|
| 05/09/2025 |
1.513.632 |
1,56%
|
2,62
|
2,58
|
2,622
|
2,61
|
| 04/09/2025 |
1.007.075 |
0,79%
|
2,5101
|
2,505
|
2,58
|
2,56
|
| 03/09/2025 |
1.288.583 |
0,40%
|
2,53
|
2,515
|
2,62
|
2,54
|
| 02/09/2025 |
1.633.046 |
-0,39%
|
2,52
|
2,475
|
2,555
|
2,53
|
| 29/08/2025 |
2.612.922 |
3,04%
|
2,47
|
2,45
|
2,60
|
2,54
|
| 28/08/2025 |
1.748.376 |
2,08%
|
2,38
|
2,3709
|
2,50
|
2,47
|
| 27/08/2025 |
973.055 |
0,00%
|
2,36
|
2,34
|
2,40
|
2,40
|
| 26/08/2025 |
1.411.240 |
-0,21%
|
2,37
|
2,37
|
2,44
|
2,40
|
| 25/08/2025 |
2.368.012 |
-0,63%
|
2,4298
|
2,36
|
2,45
|
2,40
|
| 22/08/2025 |
5.000.845 |
6,92%
|
2,43
|
2,33
|
2,48
|
2,40
|
| 21/08/2025 |
1.973.686 |
0,00%
|
2,28
|
2,24
|
2,33
|
2,24
|
| 20/08/2025 |
924.692 |
-0,22%
|
2,26
|
2,215
|
2,26
|
2,24
|
| 19/08/2025 |
1.052.512 |
0,37%
|
2,22
|
2,22
|
2,30
|
2,24
|
| 18/08/2025 |
1.518.068 |
3,76%
|
2,14
|
2,135
|
2,235
|
2,23
|
| 15/08/2025 |
791.964 |
-0,47%
|
2,19
|
2,115
|
2,19
|
2,13
|
| 14/08/2025 |
1.996.216 |
-0,47%
|
2,19
|
2,1107
|
2,19
|
2,14
|
| 13/08/2025 |
759.155 |
-2,27%
|
2,21
|
2,15
|
2,24
|
2,15
|
| 12/08/2025 |
1.002.954 |
-1,35%
|
2,2054
|
2,18
|
2,25
|
2,20
|
| 11/08/2025 |
519.596 |
0,00%
|
2,21
|
2,20
|
2,23
|
2,23
|
| 08/08/2025 |
291.665 |
-0,89%
|
2,24
|
2,215
|
2,25
|
2,22
|
| 07/08/2025 |
528.385 |
0,00%
|
2,24
|
2,22
|
2,28
|
2,24
|
| 06/08/2025 |
483.030 |
0,45%
|
2,22
|
2,22
|
2,26
|
2,24
|
| 05/08/2025 |
544.206 |
-0,45%
|
2,23
|
2,23
|
2,26
|
2,23
|
| 04/08/2025 |
285.254 |
0,45%
|
2,25
|
2,24
|
2,281
|
2,24
|
| 01/08/2025 |
464.441 |
-1,97%
|
2,25
|
2,24
|
2,285
|
2,24
|
| 31/07/2025 |
1.055.017 |
1,10%
|
2,24
|
2,24
|
2,305
|
2,29
|
| 30/07/2025 |
585.879 |
1,02%
|
2,23
|
2,23
|
2,28
|
2,27
|
| 29/07/2025 |
460.519 |
0,45%
|
2,245
|
2,21
|
2,28
|
2,25
|
| 28/07/2025 |
1.575.562 |
0,45%
|
2,24
|
2,21
|
2,2585
|
2,24
|
| 25/07/2025 |
936.007 |
-0,45%
|
2,265
|
2,23
|
2,27
|
2,23
|
| 24/07/2025 |
1.075.157 |
-1,32%
|
2,27
|
2,23
|
2,29
|
2,24
|
| 23/07/2025 |
772.741 |
0,67%
|
2,26
|
2,24
|
2,29
|
2,27
|
| 22/07/2025 |
1.294.455 |
-0,44%
|
2,26
|
2,2415
|
2,32
|
2,25
|
| 21/07/2025 |
604.779 |
0,00%
|
2,25
|
2,25
|
2,32
|
2,26
|
| 18/07/2025 |
1.367.505 |
-2,17%
|
2,325
|
2,23
|
2,34
|
2,26
|
| 17/07/2025 |
516.224 |
-0,22%
|
2,365
|
2,31
|
2,37
|
2,31
|
| 16/07/2025 |
1.132.452 |
-1,27%
|
2,33
|
2,305
|
2,37
|
2,33
|
| 15/07/2025 |
715.071 |
0,00%
|
2,33
|
2,265
|
2,38
|
2,36
|
| 14/07/2025 |
1.356.454 |
3,97%
|
2,29
|
2,265
|
2,375
|
2,36
|
| 11/07/2025 |
659.398 |
0,00%
|
2,275
|
2,24
|
2,29
|
2,27
|
| 10/07/2025 |
1.190.296 |
0,00%
|
2,27
|
2,23
|
2,28
|
2,26
|
| 09/07/2025 |
789.067 |
-0,88%
|
2,37
|
2,23
|
2,38
|
2,26
|
| 08/07/2025 |
988.635 |
-1,72%
|
2,34
|
2,27
|
2,40
|
2,28
|
| 07/07/2025 |
1.553.246 |
-3,33%
|
2,39
|
2,31
|
2,40
|
2,32
|
| 04/07/2025 |
4.210.134 |
1,28%
|
2,375
|
2,352
|
2,48
|
2,40
|
| 03/07/2025 |
4.210.133 |
2,14%
|
2,27
|
2,245
|
2,48
|
2,395
|
| 02/07/2025 |
2.496.401 |
4,44%
|
2,20
|
2,19
|
2,38
|
2,34
|
| 01/07/2025 |
1.792.481 |
1,81%
|
2,21
|
2,19
|
2,29
|
2,25
|
| 30/06/2025 |
1.278.508 |
-0,45%
|
2,2003
|
2,2003
|
2,26
|
2,21
|
| 27/06/2025 |
2.047.627 |
1,14%
|
2,1601
|
2,15
|
2,24
|
2,22
|
| 26/06/2025 |
1.285.113 |
1,85%
|
2,15
|
2,14
|
2,20
|
2,20
|
| 25/06/2025 |
933.668 |
0,00%
|
2,15
|
2,14
|
2,20
|
2,16
|
| 24/06/2025 |
1.571.701 |
2,37%
|
2,09
|
2,085
|
2,20
|
2,16
|
| 23/06/2025 |
659.174 |
0,95%
|
2,11
|
2,085
|
2,14
|
2,11
|
| 20/06/2025 |
3.643.314 |
-3,23%
|
2,14
|
2,08
|
2,17
|
2,10
|
| 19/06/2025 |
1.793.928 |
-1,77%
|
2,195
|
2,155
|
2,20
|
2,17
|
| 18/06/2025 |
1.793.920 |
-1,81%
|
2,185
|
2,155
|
2,22
|
2,175
|
| 17/06/2025 |
664.592 |
0,46%
|
2,17
|
2,16
|
2,23
|
2,21
|
| 16/06/2025 |
1.638.079 |
2,33%
|
2,1702
|
2,16
|
2,23
|
2,20
|
| 13/06/2025 |
760.210 |
-1,83%
|
2,15
|
2,125
|
2,20
|
2,15
|
| 12/06/2025 |
2.199.225 |
0,46%
|
2,20
|
2,125
|
2,22
|
2,19
|
| 11/06/2025 |
926.155 |
-0,91%
|
2,20
|
2,16
|
2,22
|
2,18
|
| 10/06/2025 |
1.407.775 |
0,00%
|
2,17
|
2,15
|
2,28
|
2,20
|
| 09/06/2025 |
2.658.113 |
2,33%
|
2,1797
|
2,15
|
2,28
|
2,20
|
| 06/06/2025 |
2.580.433 |
0,00%
|
2,105
|
2,06
|
2,19
|
2,15
|
| 05/06/2025 |
972.308 |
1,42%
|
2,12
|
2,10
|
2,19
|
2,15
|
| 04/06/2025 |
4.975.468 |
2,42%
|
2,06
|
2,05
|
2,19
|
2,12
|
| 03/06/2025 |
1.117.875 |
0,00%
|
2,0602
|
2,04
|
2,12
|
2,07
|
| 02/06/2025 |
3.216.283 |
-0,24%
|
2,06
|
2,04
|
2,11
|
2,07
|
| 30/05/2025 |
4.096.392 |
1,98%
|
1,99
|
1,98
|
2,085
|
2,06
|
| 29/05/2025 |
1.638.956 |
1,51%
|
1,99
|
1,975
|
2,02
|
2,02
|
| 28/05/2025 |
490.563 |
0,00%
|
1,98
|
1,95
|
2,02
|
1,99
|
| 27/05/2025 |
1.806.828 |
0,51%
|
1,98
|
1,95
|
2,02
|
1,99
|
| 23/05/2025 |
2.383.826 |
-1,49%
|
2,00
|
1,95
|
2,03
|
1,98
|
| 22/05/2025 |
799.190 |
0,50%
|
1,99
|
1,975
|
2,03
|
2,01
|
| 21/05/2025 |
1.895.394 |
1,01%
|
1,98
|
1,96
|
2,03
|
2,00
|
| 20/05/2025 |
1.621.751 |
1,28%
|
1,97
|
1,94
|
2,03
|
1,98
|
| 19/05/2025 |
2.089.969 |
-1,51%
|
1,9702
|
1,94
|
1,99
|
1,96
|
| 16/05/2025 |
3.174.736 |
1,80%
|
1,93
|
1,9206
|
2,05
|
1,99
|
| 15/05/2025 |
2.374.494 |
1,55%
|
1,97
|
1,92
|
1,98
|
1,95
|
| 14/05/2025 |
2.850.466 |
2,11%
|
1,89
|
1,87
|
1,99
|
1,94
|
| 13/05/2025 |
1.644.756 |
1,06%
|
1,925
|
1,87
|
1,93
|
1,90
|
| 12/05/2025 |
1.729.518 |
0,54%
|
1,9297
|
1,87
|
1,93
|
1,88
|
| 09/05/2025 |
1.234.293 |
0,54%
|
1,81
|
1,80
|
1,90
|
1,87
|
| 08/05/2025 |
1.127.625 |
2,76%
|
1,82
|
1,79
|
1,875
|
1,86
|
| 07/05/2025 |
1.011.967 |
-1,09%
|
1,85
|
1,79
|
1,875
|
1,81
|
| 06/05/2025 |
894.314 |
-1,08%
|
1,82
|
1,81
|
1,875
|
1,84
|
| 05/05/2025 |
605.815 |
0,54%
|
1,835
|
1,81
|
1,87
|
1,86
|
| 02/05/2025 |
385.242 |
0,54%
|
1,87
|
1,825
|
1,88
|
1,85
|
| 01/05/2025 |
250.124 |
-1,08%
|
1,80
|
1,795
|
1,895
|
1,84
|
| 30/04/2025 |
1.648.539 |
1,64%
|
1,80
|
1,79
|
1,895
|
1,86
|
| 29/04/2025 |
1.399.208 |
1,94%
|
1,785
|
1,785
|
1,85
|
1,83
|
| 28/04/2025 |
535.679 |
0,56%
|
1,79
|
1,78
|
1,82
|
1,80
|
| 25/04/2025 |
611.329 |
-0,83%
|
1,765
|
1,76
|
1,845
|
1,79
|
