RLX TechNology Inc ADR (RLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	6.114.486	-1,28%	2,28	2,185	2,34	2,31
18/05/2023	3.408.311	-4,10%	2,41	2,32	2,44	2,34
17/05/2023	8.919.532	3,62%	2,36	2,08	2,47	2,435
16/05/2023	3.689.356	-3,69%	2,36	2,2925	2,395	2,35
15/05/2023	2.506.265	2,52%	2,42	2,34	2,47	2,44
12/05/2023	4.074.861	0,84%	2,31	2,30	2,39	2,39
11/05/2023	3.049.560	0,00%	2,37	2,335	2,415	2,37
10/05/2023	2.772.821	6,28%	2,25	2,17	2,37	2,37
09/05/2023	2.981.279	-4,29%	2,26	2,19	2,31	2,23
08/05/2023	5.057.095	-4,51%	2,42	2,20	2,43	2,33
05/05/2023	3.116.445	-1,61%	2,48	2,44	2,49	2,44
04/05/2023	1.633.672	1,22%	2,43	2,43	2,495	2,48
03/05/2023	3.836.698	1,23%	2,43	2,35	2,49	2,47
02/05/2023	4.823.633	-2,00%	2,48	2,39	2,508	2,45
01/05/2023	4.812.124	1,63%	2,44	2,43	2,545	2,50
28/04/2023	2.142.613	3,80%	2,34	2,3306	2,50	2,46
27/04/2023	2.922.952	0,85%	2,39	2,28	2,405	2,38
26/04/2023	1.803.054	-1,67%	2,46	2,36	2,48	2,36
25/04/2023	4.978.310	-3,61%	2,47	2,365	2,52	2,40
24/04/2023	4.554.075	-3,49%	2,575	2,45	2,6296	2,49
21/04/2023	2.471.417	-1,53%	2,60	2,5401	2,62	2,58
20/04/2023	2.321.700	-5,76%	2,735	2,5925	2,74	2,62
19/04/2023	3.303.918	3,73%	2,65	2,6301	2,775	2,78
18/04/2023	1.506.392	2,29%	2,66	2,66	2,72	2,68
17/04/2023	2.590.539	0,38%	2,68	2,61	2,7199	2,62
14/04/2023	3.394.337	-7,45%	2,75	2,60	2,815	2,61
13/04/2023	2.585.881	4,44%	2,80	2,775	2,89	2,82
12/04/2023	4.881.405	-3,92%	2,82	2,685	2,95	2,70
11/04/2023	3.991.723	0,00%	2,875	2,80	2,9883	2,81
10/04/2023	2.019.714	-2,43%	2,82	2,77	2,87	2,81
06/04/2023	3.224.215	2,49%	2,78	2,77	2,92	2,88
05/04/2023	3.217.850	-3,78%	2,87	2,7014	2,87	2,80
04/04/2023	4.090.082	0,00%	2,89	2,87	2,9399	2,91
03/04/2023	12.489.361	0,35%	2,845	2,84	3,00	2,91
31/03/2023	7.940.299	4,38%	2,77	2,745	2,90	2,86
30/03/2023	7.713.354	6,20%	2,585	2,56	2,78	2,74
29/03/2023	7.416.491	12,66%	2,30	2,29	2,63	2,58
28/03/2023	1.853.905	-2,14%	2,34	2,255	2,37	2,29
27/03/2023	5.506.652	0,43%	2,305	2,2807	2,38	2,34
24/03/2023	2.810.114	-6,05%	2,43	2,30	2,435	2,33
23/03/2023	3.593.750	1,64%	2,48	2,31	2,55	2,48
22/03/2023	2.008.442	-3,95%	2,51	2,41	2,525	2,43
21/03/2023	3.134.006	-1,58%	2,68	2,47	2,69	2,50
20/03/2023	5.787.389	2,83%	2,365	2,33	2,62	2,54
17/03/2023	3.901.750	0,41%	2,53	2,43	2,61	2,47
16/03/2023	2.890.818	-4,98%	2,62	2,45	2,60	2,48
15/03/2023	4.410.432	-6,79%	2,62	2,51	2,755	2,61
14/03/2023	16.252.927	3,70%	2,73	2,49	2,80	2,80
13/03/2023	18.181.599	6,75%	2,425	2,19	2,96	2,69
10/03/2023	10.800.447	15,07%	2,22	2,19	2,575	2,52
09/03/2023	3.521.129	-5,20%	2,28	2,17	2,31	2,19
08/03/2023	4.176.363	3,59%	2,25	2,15	2,335	2,31
07/03/2023	5.086.971	-9,76%	2,38	2,212	2,39	2,22
06/03/2023	8.265.785	0,82%	2,52	2,42	2,55	2,46
03/03/2023	6.108.473	10,41%	2,23	2,22	2,50	2,44
02/03/2023	4.842.411	1,84%	2,13	2,03	2,23	2,21
01/03/2023	6.615.011	11,28%	2,10	2,045	2,26	2,17
28/02/2023	4.086.585	-1,02%	1,98	1,95	2,01	1,95
27/02/2023	6.121.737	-1,99%	2,01	1,975	2,035	1,97
24/02/2023	3.188.235	-5,63%	2,09	1,99	2,09	2,01
23/02/2023	3.774.429	3,42%	2,11	2,05	2,135	2,12
22/02/2023	2.194.117	3,54%	2,06	2,02	2,12	2,0501
21/02/2023	8.699.574	-9,17%	2,06	1,96	2,08	1,98
20/02/2023	1.880.468	-2,68%	2,19	2,14	2,21	2,18
17/02/2023	1.880.468	-2,68%	2,19	2,14	2,21	2,18
16/02/2023	2.427.418	-0,44%	2,24	2,175	2,31	2,24
15/02/2023	2.852.372	2,74%	2,18	2,17	2,26	2,25
14/02/2023	2.779.424	-0,91%	2,20	2,145	2,30	2,19
13/02/2023	2.518.090	6,76%	2,16	2,11	2,28	2,21
10/02/2023	3.475.210	-4,61%	2,12	2,055	2,13	2,07
09/02/2023	4.141.629	-0,46%	2,19	2,16	2,345	2,17
08/02/2023	2.350.990	0,00%	2,165	2,125	2,23	2,18
07/02/2023	2.890.368	2,35%	2,17	2,13	2,22	2,18
06/02/2023	5.816.388	-3,18%	2,125	2,03	2,22	2,13
03/02/2023	4.740.473	-11,65%	2,40	2,16	2,4402	2,20
02/02/2023	6.580.713	2,05%	2,46	2,43	2,5499	2,49
01/02/2023	5.112.284	-1,27%	2,51	2,345	2,51	2,4485
31/01/2023	3.220.075	0,00%	2,48	2,395	2,5083	2,48
30/01/2023	2.966.932	-4,25%	2,55	2,45	2,55	2,48
27/01/2023	5.193.034	-3,36%	2,70	2,55	2,73	2,59
26/01/2023	2.281.656	3,07%	2,69	2,60	2,71	2,69
25/01/2023	1.998.861	-2,25%	2,64	2,56	2,6527	2,61
24/01/2023	2.899.014	-3,61%	2,755	2,63	2,82	2,67
23/01/2023	3.318.921	1,47%	2,75	2,71	2,85	2,77
20/01/2023	5.294.903	0,74%	2,74	2,70	2,88	2,73
19/01/2023	6.164.663	8,40%	2,55	2,53	2,78	2,71
18/01/2023	4.565.919	-4,22%	2,62	2,465	2,71	2,50
17/01/2023	3.601.772	-5,09%	2,685	2,53	2,685	2,61
16/01/2023	4.355.908	2,23%	2,65	2,64	2,78	2,75
13/01/2023	4.355.908	2,23%	2,65	2,64	2,78	2,75
12/01/2023	5.009.933	-0,37%	2,65	2,545	2,74	2,69
11/01/2023	4.167.575	5,88%	2,53	2,495	2,71	2,70
10/01/2023	2.127.054	0,00%	2,545	2,49	2,595	2,55
09/01/2023	4.347.653	0,00%	2,67	2,5303	2,67	2,55
06/01/2023	5.353.260	-4,89%	2,73	2,494	2,74	2,53
05/01/2023	5.767.829	-5,34%	2,74	2,62	2,81	2,66
04/01/2023	7.732.809	13,82%	2,52	2,48	2,815	2,80
03/01/2023	4.848.592	6,96%	2,37	2,37	2,50	2,46
02/01/2023	3.684.535	-2,54%	2,26	2,23	2,35	2,30
30/12/2022	3.684.535	-2,54%	2,26	2,23	2,35	2,30