RLX TechNology Inc ADR (RLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.111.182	0,21%	2,40	2,29	2,41	2,355
28/12/2022	8.955.480	-10,70%	2,59	2,34	2,60	2,3485
27/12/2022	5.479.290	4,78%	2,53	2,49	2,685	2,63
23/12/2022	1.705.306	-1,77%	2,53	2,49	2,59	2,495
22/12/2022	4.223.697	1,60%	2,545	2,40	2,56	2,54
21/12/2022	4.426.591	1,22%	2,48	2,42	2,54	2,50
20/12/2022	8.415.751	4,22%	2,27	2,25	2,62	2,47
19/12/2022	3.475.969	-5,58%	2,52	2,34	2,57	2,37
16/12/2022	3.823.475	2,45%	2,50	2,45	2,615	2,51
15/12/2022	4.319.823	-7,55%	2,58	2,40	2,7027	2,45
14/12/2022	4.860.051	0,00%	2,65	2,45	2,665	2,65
13/12/2022	5.952.739	0,00%	2,755	2,55	2,78	2,65
12/12/2022	5.074.172	-3,29%	2,62	2,55	2,75	2,65
09/12/2022	8.321.898	-4,23%	2,90	2,71	2,94	2,7391
08/12/2022	14.511.940	11,42%	2,71	2,61	2,8692	2,83
07/12/2022	9.343.434	-1,93%	2,44	2,33	2,65	2,54
06/12/2022	39.130.279	0,78%	2,54	2,5225	2,77	2,59
05/12/2022	70.251.636	-0,96%	2,84	2,47	3,055	2,57
02/12/2022	60.902.812	15,35%	2,25	2,24	2,635	2,63
01/12/2022	40.355.733	-0,87%	2,25	2,1408	2,39	2,28
30/11/2022	101.945.198	5,51%	2,25	2,12	2,43	2,30
29/11/2022	65.571.355	10,83%	2,03	2,005	2,28	2,15
28/11/2022	38.983.702	3,19%	1,96	1,94	2,14	1,94
25/11/2022	41.116.838	-5,52%	1,71	1,83	2,09	1,8801
24/11/2022	55.815.608	17,75%	1,71	1,765	2,06	1,99
23/11/2022	55.815.608	17,75%	1,71	1,765	2,06	1,99
22/11/2022	35.395.752	-3,98%	1,71	1,67	1,755	1,69
21/11/2022	29.396.026	-1,10%	1,71	1,69	1,88	1,7406
18/11/2022	69.251.611	1,73%	1,59	1,64	1,80	1,76
17/11/2022	67.506.463	17,35%	1,59	1,46	1,77	1,725
16/11/2022	34.509.495	-8,23%	1,59	1,44	1,61	1,4499
15/11/2022	47.280.970	1,27%	1,50	1,50	1,68	1,60
14/11/2022	5.485.243	4,68%	1,50	1,49	1,61	1,58
11/11/2022	6.998.825	2,78%	1,43	1,45	1,55	1,48
10/11/2022	3.650.322	7,90%	1,43	1,37	1,465	1,435
09/11/2022	3.568.232	-10,73%	1,43	1,325	1,4599	1,3301
08/11/2022	3.644.110	-3,85%	1,53	1,42	1,53	1,50
07/11/2022	5.344.206	2,63%	1,57	1,53	1,60	1,56
04/11/2022	13.746.761	-8,43%	1,44	1,47	1,80	1,52
03/11/2022	9.654.172	9,15%	1,44	1,43	1,67	1,67
02/11/2022	10.867.541	14,70%	1,44	1,42	1,60	1,5485
01/11/2022	6.233.552	9,60%	1,44	1,34	1,44	1,37
31/10/2022	2.938.374	-7,04%	1,36	1,25	1,41	1,255
28/10/2022	6.300.778	-8,22%	1,14	1,30	1,37	1,34
27/10/2022	12.044.841	-11,98%	1,14	1,35	1,60	1,4612
26/10/2022	33.214.125	46,02%	1,14	1,10	1,81	1,65
25/10/2022	7.529.806	12,00%	1,14	1,015	1,15	1,12
24/10/2022	9.510.251	-0,98%	0,965	0,9012	1,02	1,01
21/10/2022	1.234.767	0,00%	1,01	1,00	1,03	1,01
20/10/2022	3.999.909	-5,19%	1,045	1,00	1,085	1,005
19/10/2022	2.392.448	-10,92%	1,13	1,055	1,17	1,06
18/10/2022	3.375.544	5,91%	1,09	1,13	1,21	1,165
17/10/2022	2.879.956	4,31%	1,09	1,07	1,16	1,09
14/10/2022	2.813.523	-0,92%	1,09	1,03	1,11	1,08
13/10/2022	4.916.291	-0,89%	1,045	1,04	1,18	1,1299
12/10/2022	8.262.571	12,00%	1,045	1,03	1,20	1,12
11/10/2022	2.662.546	2,65%	0,985	0,985	1,03	1,00
10/10/2022	2.879.019	2,82%	0,93	0,92	1,01	0,9742
07/10/2022	4.722.709	-7,91%	1,02	0,9301	1,02	0,9439
06/10/2022	2.111.957	-2,38%	1,03	1,00	1,05	1,025
05/10/2022	2.216.471	-1,92%	1,05	1,02	1,11	1,02
04/10/2022	2.799.115	2,97%	1,03	1,01	1,07	1,04
03/10/2022	2.200.255	-6,57%	1,08	0,995	1,10	0,995
30/09/2022	3.268.886	3,90%	1,03	1,03	1,11	1,065
29/09/2022	3.231.414	-3,30%	1,01	1,00	1,05	1,025
28/09/2022	4.101.143	6,93%	1,01	1,01	1,08	1,08
27/09/2022	3.954.050	-1,91%	1,07	1,01	1,10	1,03
26/09/2022	2.824.900	-4,59%	1,15	1,05	1,11	1,04
23/09/2022	3.980.708	-7,30%	1,15	1,09	1,155	1,08
22/09/2022	2.497.550	-7,20%	1,26	1,16	1,27	1,16
21/09/2022	3.853.968	1,63%	1,25	1,17	1,33	1,25
20/09/2022	3.913.866	5,13%	1,18	1,19	1,30	1,23
19/09/2022	2.181.027	-3,31%	1,20	1,17	1,23	1,17
16/09/2022	1.834.918	-1,22%	1,22	1,17	1,23	1,21
15/09/2022	3.299.028	-6,15%	1,31	1,22	1,31	1,22
14/09/2022	1.293.863	-1,52%	1,32	1,28	1,325	1,30
13/09/2022	840.442	-6,09%	1,36	1,31	1,38	1,31
12/09/2022	992.998	0,73%	1,38	1,3717	1,41	1,38
09/09/2022	1.901.777	6,56%	1,315	1,3101	1,43	1,38
08/09/2022	1.149.547	1,55%	1,28	1,27	1,33	1,31
07/09/2022	1.596.889	1,96%	1,29	1,27	1,33	1,30
06/09/2022	2.349.803	-3,60%	1,38	1,27	1,35	1,27
05/09/2022	1.812.053	-3,60%	1,38	1,33	1,39	1,34
02/09/2022	1.812.053	-3,60%	1,38	1,33	1,39	1,34
01/09/2022	2.299.058	-3,50%	1,39	1,35	1,41	1,38
31/08/2022	1.674.278	1,06%	1,44	1,40	1,44	1,43
30/08/2022	1.479.675	-1,05%	1,45	1,40	1,465	1,42
29/08/2022	2.047.826	-3,70%	1,50	1,42	1,53	1,43
26/08/2022	3.563.321	0,68%	1,43	1,46	1,605	1,48
25/08/2022	2.505.970	4,63%	1,43	1,41	1,51	1,47
24/08/2022	2.032.427	-2,09%	1,43	1,40	1,46	1,405
23/08/2022	1.486.899	-1,38%	1,44	1,42	1,45	1,43
22/08/2022	1.057.022	-0,69%	1,47	1,42	1,48	1,45
19/08/2022	2.178.403	2,82%	1,49	1,41	1,5682	1,46
18/08/2022	1.838.469	-3,05%	1,49	1,42	1,52	1,43
17/08/2022	1.853.312	-3,29%	1,54	1,46	1,53	1,47
16/08/2022	3.501.895	-4,43%	1,585	1,51	1,59	1,51
15/08/2022	1.168.756	-1,55%	1,585	1,53	1,59	1,59
12/08/2022	1.104.204	0,31%	1,61	1,55	1,65	1,62
11/08/2022	2.183.255	0,94%	1,61	1,60	1,72	1,62