RLX TechNology Inc ADR (RLX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
8.883.176 |
2,05%
|
1,9393
|
1,92
|
2,11
|
1,98
|
| 27/11/2024 |
2.808.889 |
1,04%
|
1,81
|
1,805
|
1,98
|
1,95
|
| 26/11/2024 |
4.454.397 |
5,46%
|
1,795
|
1,795
|
1,95
|
1,93
|
| 25/11/2024 |
3.052.334 |
1,67%
|
1,7898
|
1,7898
|
1,86
|
1,83
|
| 22/11/2024 |
1.447.580 |
1,12%
|
1,76
|
1,72
|
1,85
|
1,80
|
| 21/11/2024 |
2.748.919 |
-2,20%
|
1,765
|
1,765
|
1,85
|
1,78
|
| 20/11/2024 |
2.237.824 |
3,41%
|
1,7674
|
1,72
|
1,82
|
1,82
|
| 19/11/2024 |
2.609.855 |
-3,30%
|
1,69
|
1,6811
|
1,84
|
1,76
|
| 18/11/2024 |
6.869.021 |
7,69%
|
1,68
|
1,68
|
1,84
|
1,82
|
| 15/11/2024 |
4.260.501 |
3,68%
|
1,74
|
1,60
|
1,75
|
1,69
|
| 14/11/2024 |
2.463.381 |
2,48%
|
1,59
|
1,59
|
1,65
|
1,63
|
| 13/11/2024 |
1.574.446 |
2,52%
|
1,595
|
1,58
|
1,63
|
1,61
|
| 12/11/2024 |
2.118.923 |
0,16%
|
1,61
|
1,58
|
1,63
|
1,59
|
| 11/11/2024 |
1.615.835 |
-1,53%
|
1,61
|
1,59
|
1,63
|
1,60
|
| 08/11/2024 |
769.712 |
-1,21%
|
1,6199
|
1,615
|
1,68
|
1,63
|
| 07/11/2024 |
4.531.874 |
2,81%
|
1,61
|
1,58
|
1,68
|
1,65
|
| 06/11/2024 |
3.168.033 |
-0,62%
|
1,64
|
1,58
|
1,645
|
1,60
|
| 05/11/2024 |
4.462.068 |
%
|
1,64
|
1,60
|
1,645
|
1,61
|
| 04/11/2024 |
4.123.400 |
%
|
1,61
|
1,57
|
1,64
|
1,62
|
| 01/11/2024 |
1.349.117 |
%
|
1,62
|
1,605
|
1,63
|
1,62
|
| 31/10/2024 |
1.214.896 |
%
|
1,615
|
1,60
|
1,63
|
1,62
|
| 30/10/2024 |
940.221 |
%
|
1,63
|
1,62
|
1,67
|
1,63
|
| 29/10/2024 |
1.437.014 |
%
|
1,63
|
1,65
|
1,715
|
1,67
|
| 28/10/2024 |
1.854.344 |
%
|
1,63
|
1,625
|
1,71
|
1,70
|
| 25/10/2024 |
1.756.382 |
%
|
1,615
|
1,59
|
1,63
|
1,61
|
| 24/10/2024 |
1.057.167 |
%
|
1,615
|
1,6025
|
1,615
|
1,60
|
| 23/10/2024 |
2.507.533 |
%
|
1,625
|
1,60
|
1,63
|
1,61
|
| 22/10/2024 |
996.251 |
%
|
1,655
|
1,615
|
1,64
|
1,63
|
| 21/10/2024 |
2.237.424 |
%
|
1,655
|
1,595
|
1,655
|
1,62
|
| 18/10/2024 |
2.245.588 |
%
|
1,665
|
1,64
|
1,686
|
1,65
|
| 17/10/2024 |
1.238.588 |
%
|
1,65
|
1,62
|
1,706
|
1,63
|
| 16/10/2024 |
2.661.877 |
%
|
1,65
|
1,63
|
1,706
|
1,68
|
| 15/10/2024 |
3.611.585 |
%
|
1,74
|
1,615
|
1,6883
|
1,63
|
| 14/10/2024 |
2.445.290 |
%
|
1,74
|
1,68
|
1,76
|
1,70
|
| 11/10/2024 |
1.450.675 |
%
|
1,78
|
1,7122
|
1,77
|
1,755
|
| 10/10/2024 |
1.493.552 |
%
|
1,78
|
1,73
|
1,78
|
1,7394
|
| 09/10/2024 |
3.958.894 |
%
|
1,805
|
1,75
|
1,8297
|
1,755
|
| 08/10/2024 |
5.369.285 |
%
|
1,935
|
1,74
|
1,885
|
1,87
|
| 07/10/2024 |
6.577.349 |
%
|
1,935
|
1,80
|
1,93
|
1,87
|
| 04/10/2024 |
11.755.199 |
%
|
1,935
|
1,74
|
1,9304
|
1,76
|
| 03/10/2024 |
9.991.146 |
%
|
1,77
|
1,75
|
1,93
|
1,885
|
| 02/10/2024 |
12.361.385 |
%
|
1,88
|
1,75
|
1,875
|
1,7901
|
| 01/10/2024 |
6.016.157 |
%
|
1,88
|
1,66
|
1,82
|
1,71
|
| 30/09/2024 |
8.453.171 |
%
|
1,88
|
1,78
|
1,88
|
1,805
|
| 27/09/2024 |
6.092.794 |
%
|
1,91
|
1,665
|
1,91
|
1,68
|
| 26/09/2024 |
6.010.082 |
%
|
1,75
|
1,80
|
1,90
|
1,87
|
