RLX TechNology Inc ADR (RLX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
