RLX TechNology Inc ADR (RLX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
1.692.513 |
0,56%
|
1,77
|
1,76
|
1,86
|
1,81
|
| 23/04/2025 |
2.514.389 |
3,45%
|
1,77
|
1,73
|
1,86
|
1,80
|
| 22/04/2025 |
1.757.139 |
0,00%
|
1,74
|
1,67
|
1,78
|
1,74
|
| 21/04/2025 |
2.500.619 |
1,75%
|
1,71
|
1,67
|
1,77
|
1,74
|
| 17/04/2025 |
1.896.800 |
2,08%
|
1,665
|
1,66
|
1,76
|
1,71
|
| 16/04/2025 |
2.600.746 |
-0,30%
|
1,68
|
1,66
|
1,73
|
1,68
|
| 15/04/2025 |
3.508.766 |
0,60%
|
1,68
|
1,67
|
1,72
|
1,69
|
| 14/04/2025 |
3.521.919 |
-1,18%
|
1,73
|
1,68
|
1,755
|
1,68
|
| 11/04/2025 |
5.600.391 |
-2,30%
|
1,77
|
1,70
|
1,78
|
1,70
|
| 10/04/2025 |
7.314.002 |
-2,25%
|
1,79
|
1,74
|
1,84
|
1,74
|
| 09/04/2025 |
4.740.213 |
-2,99%
|
1,82
|
1,76
|
1,875
|
1,78
|
| 08/04/2025 |
2.874.611 |
1,93%
|
1,70
|
1,81
|
1,92
|
1,84
|
| 07/04/2025 |
4.489.668 |
0,00%
|
1,70
|
1,70
|
1,85
|
1,81
|
| 04/04/2025 |
5.316.159 |
-1,63%
|
1,71
|
1,71
|
1,855
|
1,81
|
| 03/04/2025 |
2.263.326 |
-1,87%
|
1,835
|
1,83
|
1,865
|
1,84
|
| 02/04/2025 |
984.779 |
-0,79%
|
1,88
|
1,87
|
1,92
|
1,87
|
| 01/04/2025 |
1.341.611 |
0,53%
|
1,90
|
1,86
|
1,94
|
1,89
|
| 31/03/2025 |
2.044.770 |
-1,57%
|
1,945
|
1,87
|
1,90
|
1,88
|
| 28/03/2025 |
2.593.753 |
-2,30%
|
1,945
|
1,87
|
1,96
|
1,91
|
| 27/03/2025 |
4.167.368 |
3,14%
|
1,94
|
1,925
|
2,00
|
1,96
|
| 26/03/2025 |
6.764.016 |
-3,05%
|
1,98
|
1,91
|
2,01
|
1,91
|
| 25/03/2025 |
1.613.582 |
-1,50%
|
2,00
|
1,96
|
2,02
|
1,97
|
| 24/03/2025 |
1.741.655 |
0,50%
|
2,01
|
2,00
|
2,02
|
2,00
|
| 21/03/2025 |
4.033.858 |
0,00%
|
1,975
|
1,96
|
2,015
|
1,99
|
| 20/03/2025 |
4.095.406 |
-1,49%
|
1,975
|
1,963
|
2,08
|
1,99
|
| 19/03/2025 |
10.954.632 |
-3,35%
|
2,09
|
2,00
|
2,12
|
2,02
|
| 18/03/2025 |
7.465.548 |
6,63%
|
2,04
|
2,0201
|
2,12
|
2,09
|
| 17/03/2025 |
17.774.382 |
-13,50%
|
2,22
|
1,91
|
2,2383
|
1,96
|
| 14/03/2025 |
4.782.404 |
-4,04%
|
2,29
|
2,19
|
2,377
|
2,26
|
| 13/03/2025 |
4.145.681 |
1,73%
|
2,27
|
2,23
|
2,38
|
2,35
|
| 12/03/2025 |
1.647.917 |
1,32%
|
2,35
|
2,25
|
2,32
|
2,31
|
| 11/03/2025 |
1.176.234 |
3,17%
|
2,25
|
2,225
|
2,32
|
2,28
|
| 10/03/2025 |
2.543.384 |
-6,14%
|
2,34
|
2,19
|
2,35
|
2,21
|
| 07/03/2025 |
961.119 |
0,86%
|
2,35
|
2,33
|
2,43
|
2,36
|
| 06/03/2025 |
1.792.606 |
-1,27%
|
2,39
|
2,31
|
2,42
|
2,34
|
| 05/03/2025 |
1.292.946 |
2,62%
|
2,34
|
2,30
|
2,37
|
2,37
|
| 04/03/2025 |
1.064.779 |
0,66%
|
2,30
|
2,29
|
2,365
|
2,29
|
| 03/03/2025 |
2.350.609 |
-8,03%
|
2,475
|
2,28
|
2,48
|
2,28
|
| 28/02/2025 |
7.312.477 |
5,96%
|
2,30
|
2,295
|
2,53
|
2,49
|
| 27/02/2025 |
2.668.873 |
0,00%
|
2,30
|
2,2807
|
2,39
|
2,35
|
| 26/02/2025 |
4.243.768 |
3,98%
|
2,29
|
2,295
|
2,38
|
2,35
|
| 25/02/2025 |
1.031.833 |
-1,74%
|
2,29
|
2,25
|
2,31
|
2,26
|
| 24/02/2025 |
3.370.208 |
-5,92%
|
2,345
|
2,18
|
2,32
|
2,30
|
| 21/02/2025 |
7.709.951 |
4,53%
|
2,345
|
2,3364
|
2,69
|
2,45
|
| 20/02/2025 |
2.637.196 |
2,66%
|
2,29
|
2,28
|
2,39
|
2,32
|
| 19/02/2025 |
1.700.168 |
-1,74%
|
2,34
|
2,26
|
2,31
|
2,26
|
| 18/02/2025 |
1.534.657 |
-1,50%
|
2,34
|
2,295
|
2,35
|
2,30
|
| 17/02/2025 |
0 |
-0,85%
|
2,35
|
2,29
|
2,45
|
2,34
|
| 14/02/2025 |
3.138.095 |
-0,85%
|
2,35
|
2,29
|
2,45
|
2,32
|
| 13/02/2025 |
2.109.800 |
0,00%
|
2,43
|
2,34
|
2,38
|
2,36
|
| 12/02/2025 |
2.897.462 |
-4,45%
|
2,43
|
2,35
|
2,45
|
2,36
|
| 11/02/2025 |
2.173.296 |
0,82%
|
2,25
|
2,38
|
2,485
|
2,47
|
| 10/02/2025 |
4.505.566 |
2,08%
|
2,25
|
2,38
|
2,60
|
2,45
|
| 07/02/2025 |
4.428.227 |
5,26%
|
2,25
|
2,325
|
2,47
|
2,40
|
| 06/02/2025 |
3.347.457 |
1,79%
|
2,25
|
2,245
|
2,34
|
2,28
|
| 05/02/2025 |
1.256.031 |
-0,66%
|
2,22
|
2,235
|
2,265
|
2,24
|
| 04/02/2025 |
980.024 |
1,35%
|
2,22
|
2,21
|
2,28
|
2,26
|
| 03/02/2025 |
1.164.287 |
0,00%
|
2,22
|
2,16
|
2,28
|
2,22
|
| 31/01/2025 |
1.264.009 |
0,00%
|
2,22
|
2,21
|
2,26
|
2,22
|
| 30/01/2025 |
2.254.440 |
3,99%
|
2,165
|
2,152
|
2,24
|
2,22
|
| 29/01/2025 |
1.117.733 |
-1,84%
|
2,17
|
2,13
|
2,185
|
2,13
|
| 28/01/2025 |
704.322 |
2,17%
|
2,19
|
2,14
|
2,18
|
2,17
|
| 27/01/2025 |
3.077.473 |
-2,30%
|
2,19
|
2,11
|
2,20
|
2,12
|
| 24/01/2025 |
3.187.432 |
0,46%
|
2,175
|
2,16
|
2,24
|
2,17
|
| 23/01/2025 |
1.561.461 |
-3,57%
|
2,285
|
2,14
|
2,235
|
2,16
|
| 22/01/2025 |
2.080.261 |
-2,18%
|
2,285
|
2,23
|
2,30
|
2,24
|
| 21/01/2025 |
3.397.578 |
0,88%
|
2,325
|
2,27
|
2,35
|
2,29
|
| 20/01/2025 |
0 |
3,18%
|
2,20
|
2,195
|
2,37
|
2,27
|
| 17/01/2025 |
3.848.043 |
3,18%
|
2,20
|
2,195
|
2,37
|
2,30
|
| 16/01/2025 |
957.665 |
-0,45%
|
2,20
|
2,1817
|
2,21
|
2,20
|
| 15/01/2025 |
3.804.956 |
2,32%
|
2,175
|
2,16
|
2,2184
|
2,21
|
| 14/01/2025 |
1.366.419 |
0,47%
|
2,175
|
2,16
|
2,2299
|
2,16
|
| 13/01/2025 |
1.404.680 |
0,00%
|
2,175
|
2,14
|
2,1999
|
2,15
|
| 09/01/2025 |
1.748.257 |
-0,46%
|
2,175
|
2,12
|
2,20
|
2,15
|
| 08/01/2025 |
1.746.516 |
-0,23%
|
2,175
|
2,125
|
2,20
|
2,19
|
| 07/01/2025 |
2.011.114 |
0,00%
|
2,16
|
2,14
|
2,22
|
2,20
|
| 06/01/2025 |
3.570.358 |
0,00%
|
2,30
|
2,19
|
2,29
|
2,20
|
| 03/01/2025 |
5.265.340 |
-0,45%
|
2,30
|
2,14
|
2,305
|
2,20
|
| 02/01/2025 |
5.256.617 |
2,32%
|
2,165
|
2,12
|
2,28
|
2,21
|
| 31/12/2024 |
0 |
-0,92%
|
2,165
|
2,15
|
2,21
|
2,16
|
| 30/12/2024 |
3.521.794 |
2,83%
|
2,065
|
2,13
|
2,19
|
2,1501
|
| 27/12/2024 |
2.580.529 |
2,91%
|
2,065
|
2,045
|
2,13
|
2,12
|
| 26/12/2024 |
1.817.277 |
2,75%
|
1,985
|
1,985
|
2,07
|
2,06
|
| 24/12/2024 |
0 |
-0,50%
|
2,015
|
1,995
|
2,03
|
2,00
|
| 23/12/2024 |
1.025.091 |
3,06%
|
1,975
|
1,955
|
2,02
|
2,01
|
| 20/12/2024 |
1.932.473 |
-0,51%
|
2,00
|
1,94
|
1,98
|
1,96
|
| 19/12/2024 |
2.962.538 |
-2,00%
|
2,00
|
1,95
|
2,01
|
1,96
|
| 18/12/2024 |
0 |
2,04%
|
1,995
|
1,99
|
2,08
|
2,00
|
| 17/12/2024 |
3.868.230 |
0,00%
|
1,97
|
1,9477
|
2,02
|
1,96
|
| 16/12/2024 |
1.852.093 |
-2,25%
|
1,97
|
1,93
|
1,99
|
1,96
|
| 13/12/2024 |
1.493.744 |
0,00%
|
1,985
|
1,98
|
2,01
|
2,00
|
| 12/12/2024 |
4.019.882 |
0,05%
|
1,985
|
1,98
|
2,09
|
2,00
|
| 11/12/2024 |
3.202.640 |
3,67%
|
1,89
|
1,86
|
2,01
|
1,99
|
| 10/12/2024 |
1.722.694 |
-1,30%
|
1,90
|
1,84
|
1,91
|
1,91
|
| 09/12/2024 |
4.493.588 |
5,19%
|
1,90
|
1,89
|
1,955
|
1,93
|
| 06/12/2024 |
889.122 |
1,67%
|
1,825
|
1,815
|
1,84
|
1,83
|
| 05/12/2024 |
2.527.649 |
-1,09%
|
1,87
|
1,80
|
1,887
|
1,80
|
| 04/12/2024 |
1.312.679 |
-2,66%
|
1,88
|
1,83
|
1,89
|
1,83
|
| 03/12/2024 |
1.983.270 |
-4,06%
|
2,045
|
1,88
|
1,96
|
1,88
|
| 02/12/2024 |
1.909.531 |
-0,51%
|
2,01
|
1,965
|
2,06
|
1,97
|
