RLX TechNology Inc ADR (RLX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
891.557 |
%
|
1,75
|
1,72
|
1,75
|
1,725
|
| 24/09/2024 |
1.206.340 |
%
|
1,73
|
1,72
|
1,79
|
1,77
|
| 23/09/2024 |
317.117 |
%
|
1,655
|
1,6503
|
1,70
|
1,67
|
| 20/09/2024 |
460.163 |
%
|
1,685
|
1,65
|
1,665
|
1,65
|
| 19/09/2024 |
636.724 |
%
|
1,685
|
1,65
|
1,69
|
1,675
|
| 18/09/2024 |
933.329 |
%
|
1,655
|
1,645
|
1,66
|
1,655
|
| 17/09/2024 |
486.954 |
%
|
1,65
|
1,645
|
1,66
|
1,65
|
| 16/09/2024 |
546.685 |
%
|
1,65
|
1,64
|
1,67
|
1,65
|
| 13/09/2024 |
435.285 |
%
|
1,68
|
1,65
|
1,68
|
1,655
|
| 12/09/2024 |
625.147 |
%
|
1,675
|
1,655
|
1,69
|
1,67
|
| 11/09/2024 |
900.174 |
%
|
1,70
|
1,68
|
1,725
|
1,69
|
| 10/09/2024 |
476.275 |
%
|
1,69
|
1,67
|
1,73
|
1,7199
|
| 09/09/2024 |
476.252 |
%
|
1,675
|
1,67
|
1,73
|
1,69
|
| 06/09/2024 |
590.068 |
%
|
1,675
|
1,67
|
1,7097
|
1,69
|
| 05/09/2024 |
532.483 |
%
|
1,665
|
1,65
|
1,70
|
1,6507
|
| 04/09/2024 |
529.460 |
%
|
1,69
|
1,65
|
1,70
|
1,67
|
| 03/09/2024 |
1.246.031 |
%
|
1,74
|
1,675
|
1,74
|
1,685
|
| 30/08/2024 |
1.057.327 |
%
|
1,68
|
1,65
|
1,68
|
1,69
|
| 29/08/2024 |
508.608 |
%
|
1,645
|
1,64
|
1,70
|
1,66
|
| 28/08/2024 |
521.013 |
%
|
1,675
|
1,62
|
1,68
|
1,625
|
| 27/08/2024 |
907.203 |
%
|
1,72
|
1,66
|
1,725
|
1,69
|
| 26/08/2024 |
1.106.474 |
%
|
1,795
|
1,68
|
1,795
|
1,695
|
| 23/08/2024 |
1.215.844 |
%
|
1,785
|
1,75
|
1,83
|
1,79
|
| 22/08/2024 |
1.392.909 |
%
|
1,785
|
1,7412
|
1,80
|
1,78
|
| 21/08/2024 |
1.333.407 |
%
|
1,68
|
1,68
|
1,79
|
1,79
|
| 20/08/2024 |
761.181 |
%
|
1,68
|
1,655
|
1,70
|
1,68
|
| 19/08/2024 |
1.119.326 |
%
|
1,62
|
1,635
|
1,69
|
1,68
|
| 16/08/2024 |
1.084.723 |
%
|
1,62
|
1,59
|
1,64
|
1,6386
|
| 15/08/2024 |
1.409.004 |
%
|
1,59
|
1,565
|
1,655
|
1,62
|
| 14/08/2024 |
691.404 |
%
|
1,595
|
1,56
|
1,60
|
1,5618
|
| 13/08/2024 |
691.199 |
%
|
1,575
|
1,56
|
1,595
|
1,59
|
| 12/08/2024 |
280.085 |
%
|
1,575
|
1,56
|
1,58
|
1,57
|
| 09/08/2024 |
444.374 |
%
|
1,58
|
1,55
|
1,59
|
1,58
|
| 08/08/2024 |
993.645 |
%
|
1,52
|
1,51
|
1,61
|
1,58
|
| 07/08/2024 |
473.862 |
%
|
1,61
|
1,57
|
1,62
|
1,57
|
| 06/08/2024 |
1.350.006 |
%
|
1,62
|
1,55
|
1,62
|
1,59
|
| 05/08/2024 |
1.766.513 |
%
|
1,695
|
1,55
|
1,615
|
1,60
|
| 02/08/2024 |
745.881 |
%
|
1,695
|
1,68
|
1,71
|
1,69
|
| 01/08/2024 |
1.819.011 |
%
|
1,785
|
1,675
|
1,785
|
1,69
|
| 31/07/2024 |
498.200 |
%
|
1,79
|
1,775
|
1,80
|
1,79
|
| 30/07/2024 |
637.074 |
%
|
1,79
|
1,78
|
1,845
|
1,81
|
| 29/07/2024 |
637.069 |
%
|
1,79
|
1,785
|
1,845
|
1,80
|
| 26/07/2024 |
412.478 |
%
|
1,785
|
1,76
|
1,79
|
1,785
|
| 25/07/2024 |
412.277 |
%
|
1,76
|
1,76
|
1,79
|
1,79
|
| 24/07/2024 |
510.902 |
%
|
1,775
|
1,75
|
1,79
|
1,765
|
| 23/07/2024 |
782.847 |
%
|
1,81
|
1,77
|
1,81
|
1,79
|
| 22/07/2024 |
459.372 |
%
|
1,795
|
1,775
|
1,82
|
1,81
|
| 19/07/2024 |
567.694 |
%
|
1,805
|
1,77
|
1,82
|
1,79
|
| 18/07/2024 |
796.508 |
%
|
1,81
|
1,77
|
1,81
|
1,8001
|
| 17/07/2024 |
795.807 |
%
|
1,805
|
1,77
|
1,81
|
1,80
|
| 16/07/2024 |
940.550 |
%
|
1,765
|
1,76
|
1,82
|
1,82
|
| 15/07/2024 |
1.304.019 |
%
|
1,795
|
1,75
|
1,80
|
1,765
|
| 12/07/2024 |
801.797 |
%
|
1,825
|
1,80
|
1,835
|
1,805
|
| 11/07/2024 |
712.862 |
%
|
1,81
|
1,80
|
1,835
|
1,81
|
