RLX TechNology Inc ADR (RLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	1.130.601	1,60%	1,56	1,52	1,62	1,59
09/08/2022	1.262.248	-2,79%	1,605	1,56	1,63	1,57
08/08/2022	2.812.502	3,19%	1,54	1,415	1,65	1,62
05/08/2022	1.520.077	-2,48%	1,60	1,53	1,60	1,57
04/08/2022	2.538.384	4,21%	1,60	1,5401	1,61	1,61
03/08/2022	3.018.400	6,12%	1,49	1,4301	1,55	1,56
02/08/2022	3.748.328	-1,67%	1,46	1,412	1,50	1,47
01/08/2022	7.219.403	-6,83%	1,60	1,43	1,61	1,50
29/07/2022	3.544.282	-6,36%	1,665	1,60	1,68	1,62
28/07/2022	2.638.056	-2,83%	1,735	1,62	1,755	1,72
27/07/2022	2.506.465	2,04%	1,79	1,71	1,80	1,755
26/07/2022	5.501.012	-5,77%	1,815	1,69	1,815	1,715
25/07/2022	3.053.176	-3,97%	1,88	1,775	1,89	1,815
22/07/2022	10.709.721	-7,34%	2,20	1,84	2,24	1,895
21/07/2022	2.966.640	8,18%	1,905	1,85	2,05	2,05
20/07/2022	1.000.843	1,61%	1,905	1,88	1,95	1,89
19/07/2022	1.352.335	-1,33%	1,905	1,83	1,91	1,86
18/07/2022	2.259.041	2,73%	1,885	1,87	1,95	1,885
15/07/2022	2.179.954	-1,35%	1,845	1,73	1,859	1,83
14/07/2022	1.433.375	-5,13%	1,85	1,84	1,94	1,85
13/07/2022	1.542.508	2,09%	1,85	1,83	1,95	1,95
12/07/2022	1.321.026	2,69%	1,86	1,8404	1,92	1,91
11/07/2022	2.344.826	-4,12%	1,89	1,81	1,90	1,86
08/07/2022	2.321.492	-7,18%	2,025	1,94	2,05	1,94
07/07/2022	3.822.920	12,60%	1,90	1,83	2,10	2,10
06/07/2022	4.547.916	-9,71%	2,04	1,86	2,0394	1,86
05/07/2022	4.002.859	2,83%	2,20	2,01	2,155	2,06
04/07/2022	1.721.299	2,83%	2,20	2,07	2,175	2,18
01/07/2022	1.721.299	2,83%	2,20	2,07	2,175	2,18
30/06/2022	2.918.548	-6,17%	2,20	2,06	2,21	2,13
29/06/2022	2.772.181	-2,99%	2,22	2,18	2,27	2,27
28/06/2022	2.363.348	-0,64%	2,385	2,33	2,4791	2,33