RLX TechNology Inc ADR (RLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 779 227 |
0,27%
|
1,84
|
1,79
|
1,86
|
1,835
|
| 18/08/2026 |
1 858 639 |
-2,14%
|
1,795
|
1,795
|
1,835
|
1,83
|
| 17/08/2026 |
3 857 853 |
-3,61%
|
1,9119
|
1,815
|
1,92
|
1,89
|
| 14/08/2026 |
3 961 666 |
-3,00%
|
1,90
|
1,81
|
1,97
|
1,94
|
| 13/08/2026 |
1 078 057 |
-0,99%
|
2,02
|
2,00
|
2,065
|
2,00
|
| 12/08/2026 |
1 060 795 |
2,02%
|
1,98
|
1,98
|
2,04
|
2,02
|
| 11/08/2026 |
1 032 604 |
-0,75%
|
2,05
|
1,97
|
2,05
|
1,98
|
| 10/08/2026 |
607 766 |
1,26%
|
2,05
|
2,00
|
2,05
|
2,00
|
| 07/08/2026 |
766 373 |
1,26%
|
1,97
|
1,97
|
2,05
|
1,99
|
| 06/08/2026 |
940 668 |
2,84%
|
1,96
|
1,94
|
2,00
|
1,99
|
| 05/08/2026 |
1 055 791 |
-0,77%
|
1,97
|
1,94
|
2,02
|
1,94
|
| 04/08/2026 |
856 831 |
-1,76%
|
1,9816
|
1,93
|
1,9903
|
1,96
|
| 03/08/2026 |
626 623 |
-1,49%
|
2,0319
|
1,98
|
2,04
|
1,99
|
| 31/07/2026 |
438 919 |
2,02%
|
1,955
|
2,00
|
2,03
|
2,02
|
| 30/07/2026 |
675 649 |
2,32%
|
1,94
|
1,94
|
1,99
|
1,98
|
| 29/07/2026 |
1 328 051 |
-2,76%
|
1,97
|
1,91
|
1,973
|
1,94
|
| 28/07/2026 |
727 400 |
-2,70%
|
2,00
|
1,96
|
2,05
|
1,99
|
| 27/07/2026 |
292 065 |
0,25%
|
2,0208
|
2,01
|
2,055
|
2,04
|
| 24/07/2026 |
358 673 |
0,74%
|
2,06
|
2,015
|
2,07
|
2,03
|
| 23/07/2026 |
303 149 |
-1,70%
|
2,0212
|
2,02
|
2,06
|
2,02
|
| 22/07/2026 |
589 216 |
1,98%
|
2,02
|
2,02
|
2,08
|
2,06
|
| 21/07/2026 |
258 638 |
-1,46%
|
2,0603
|
2,02
|
2,065
|
2,02
|
| 20/07/2026 |
667 233 |
0,24%
|
2,0368
|
2,035
|
2,07
|
2,06
|
| 17/07/2026 |
1 163 188 |
0,74%
|
2,00
|
2,00
|
2,06
|
2,05
|
| 16/07/2026 |
578 110 |
0,75%
|
2,02
|
2,01
|
2,05
|
2,03
|
| 15/07/2026 |
1 211 216 |
1,52%
|
1,98
|
1,98
|
2,05
|
2,01
|
| 14/07/2026 |
485 726 |
0,51%
|
1,98
|
1,98
|
2,02
|
1,98
|
| 13/07/2026 |
904 270 |
1,80%
|
1,96
|
1,96
|
2,01
|
1,97
|
| 10/07/2026 |
386 575 |
-2,01%
|
2,01
|
1,95
|
2,02
|
1,95
|
| 09/07/2026 |
398 855 |
2,31%
|
1,9301
|
1,9301
|
2,005
|
1,99
|
| 08/07/2026 |
1 523 686 |
2,37%
|
1,88
|
1,88
|
2,017
|
1,95
|
| 07/07/2026 |
4 349 738 |
-2,04%
|
1,96
|
1,87
|
1,98
|
1,90
|
| 06/07/2026 |
2 040 585 |
1,30%
|
1,94
|
1,905
|
1,98
|
1,96
|
| 02/07/2026 |
774 021 |
-1,03%
|
1,93
|
1,92
|
1,973
|
1,93
|
| 01/07/2026 |
520 089 |
1,05%
|
1,8868
|
1,86
|
1,965
|
1,94
|
| 30/06/2026 |
1 402 787 |
1,06%
|
1,91
|
1,88
|
1,945
|
1,90
|
| 29/06/2026 |
765 819 |
1,88%
|
1,85
|
1,843
|
1,895
|
1,88
|
| 26/06/2026 |
1 538 532 |
4,19%
|
1,785
|
1,76
|
1,89
|
1,86
|
| 25/06/2026 |
597 258 |
-0,56%
|
1,82
|
1,77
|
1,82
|
1,79
|
| 24/06/2026 |
1 424 406 |
-1,91%
|
1,84
|
1,78
|
1,855
|
1,79
|
| 23/06/2026 |
612 674 |
-2,66%
|
1,88
|
1,82
|
1,885
|
1,83
|
| 18/06/2026 |
2 102 230 |
-3,14%
|
1,93
|
1,815
|
1,93
|
1,88
|
| 17/06/2026 |
1 184 693 |
-2,28%
|
1,98
|
1,86
|
1,98
|
1,91
|
| 16/06/2026 |
1 296 231 |
-1,49%
|
2,02
|
1,94
|
2,02
|
1,97
|
| 15/06/2026 |
667 495 |
-1,71%
|
2,02
|
1,97
|
2,06
|
2,01
|
| 12/06/2026 |
928 509 |
0,49%
|
2,03
|
2,01
|
2,0573
|
2,05
|
| 11/06/2026 |
954 364 |
1,25%
|
2,0001
|
1,99
|
2,06
|
2,04
|
| 10/06/2026 |
1 032 278 |
0,76%
|
1,9704
|
1,9701
|
2,04
|
2,00
|
| 09/06/2026 |
2 267 669 |
0,76%
|
1,96
|
1,96
|
2,04
|
1,98
|
| 08/06/2026 |
1 402 235 |
-1,50%
|
1,98
|
1,97
|
2,008
|
1,97
|
| 05/06/2026 |
1 381 255 |
-0,99%
|
2,0194
|
1,96
|
2,04
|
2,00
|
| 04/06/2026 |
1 801 078 |
0,00%
|
2,02
|
1,982
|
2,045
|
2,02
|
| 03/06/2026 |
1 127 938 |
-1,69%
|
2,03
|
2,02
|
2,0699
|
2,03
|
| 02/06/2026 |
1 692 081 |
0,97%
|
2,0205
|
2,0205
|
2,10
|
2,07
|
| 01/06/2026 |
1 407 745 |
-0,24%
|
2,05
|
2,00
|
2,08
|
2,06
|
| 29/05/2026 |
1 022 931 |
1,48%
|
2,04
|
2,025
|
2,06
|
2,06
|
| 28/05/2026 |
1 532 994 |
2,53%
|
1,98
|
1,97
|
2,05
|
2,03
|
| 27/05/2026 |
2 657 214 |
-2,46%
|
2,02
|
1,97
|
2,06
|
1,98
|
| 26/05/2026 |
2 253 028 |
-1,93%
|
2,07
|
2,02
|
2,085
|
2,03
|
| 22/05/2026 |
2 249 130 |
-3,26%
|
1,99
|
1,9887
|
2,10
|
2,07
|
| 21/05/2026 |
1 621 945 |
2,38%
|
2,076
|
2,06
|
2,16
|
2,15
|
| 20/05/2026 |
3 446 850 |
0,00%
|
2,20
|
2,02
|
2,22
|
2,10
|
| 19/05/2026 |
2 944 621 |
-3,23%
|
2,22
|
2,09
|
2,22
|
2,10
|
| 18/05/2026 |
1 170 764 |
0,46%
|
2,17
|
2,12
|
2,23
|
2,17
|
| 15/05/2026 |
871 656 |
3,52%
|
2,11
|
2,10
|
2,20
|
2,16
|
| 14/05/2026 |
1 276 411 |
-2,77%
|
2,1401
|
2,09
|
2,16
|
2,11
|
| 13/05/2026 |
481 671 |
0,46%
|
2,17
|
2,14
|
2,17
|
2,17
|
| 12/05/2026 |
1 538 732 |
0,47%
|
2,1644
|
2,10
|
2,18
|
2,16
|
| 11/05/2026 |
1 122 160 |
2,38%
|
2,1291
|
2,085
|
2,17
|
2,15
|
| 08/05/2026 |
547 579 |
-1,17%
|
2,1526
|
2,10
|
2,17
|
2,10
|
| 07/05/2026 |
365 837 |
-2,94%
|
2,20
|
2,14
|
2,20
|
2,14
|
| 06/05/2026 |
423 278 |
1,38%
|
2,2099
|
2,175
|
2,22
|
2,21
|
| 05/05/2026 |
637 044 |
1,40%
|
2,20
|
2,14
|
2,2183
|
2,18
|
| 04/05/2026 |
878 773 |
-2,06%
|
2,20
|
2,13
|
2,20
|
2,15
|
| 01/05/2026 |
379 724 |
-0,91%
|
2,20
|
2,17
|
2,2299
|
2,19
|
| 30/04/2026 |
379 791 |
4,67%
|
2,1497
|
2,1497
|
2,24
|
2,21
|
| 29/04/2026 |
323 664 |
-2,73%
|
2,2174
|
2,135
|
2,23
|
2,14
|
| 28/04/2026 |
772 423 |
0,92%
|
2,17
|
2,165
|
2,21
|
2,20
|
| 27/04/2026 |
129 806 |
-0,22%
|
2,28
|
2,18
|
2,30
|
2,18
|
| 24/04/2026 |
975 383 |
1,82%
|
2,16
|
2,16
|
2,26
|
2,24
|
| 23/04/2026 |
470 686 |
0,00%
|
2,1999
|
2,17
|
2,21
|
2,20
|
| 22/04/2026 |
724 316 |
5,26%
|
2,0915
|
2,08
|
2,20
|
2,20
|
| 21/04/2026 |
1 062 095 |
-2,34%
|
2,13
|
2,085
|
2,15
|
2,09
|
| 20/04/2026 |
486 734 |
-1,38%
|
2,15
|
2,135
|
2,18
|
2,14
|
| 17/04/2026 |
536 199 |
-0,46%
|
2,20
|
2,165
|
2,20
|
2,17
|
| 16/04/2026 |
720 428 |
0,93%
|
2,18
|
2,16
|
2,205
|
2,18
|
| 15/04/2026 |
690 818 |
-0,46%
|
2,18
|
2,15
|
2,18
|
2,16
|
| 14/04/2026 |
733 872 |
0,00%
|
2,17
|
2,11
|
2,21
|
2,17
|
| 13/04/2026 |
587 935 |
3,83%
|
2,09
|
2,09
|
2,18
|
2,17
|
| 10/04/2026 |
1 114 478 |
-0,95%
|
2,1097
|
2,085
|
2,115
|
2,09
|
| 09/04/2026 |
804 166 |
-0,70%
|
2,15
|
2,10
|
2,15
|
2,11
|
| 08/04/2026 |
676 448 |
0,00%
|
2,18
|
2,125
|
2,20
|
2,13
|
| 07/04/2026 |
931 423 |
-0,47%
|
2,1481
|
2,11
|
2,1481
|
2,13
|
| 06/04/2026 |
875 753 |
-2,28%
|
2,18
|
2,105
|
2,1882
|
2,14
|
| 02/04/2026 |
856 633 |
0,00%
|
2,14
|
2,14
|
2,215
|
2,19
|
| 01/04/2026 |
1 146 642 |
-0,46%
|
2,2164
|
2,16
|
2,2164
|
2,19
|
| 31/03/2026 |
1 936 075 |
2,80%
|
2,17
|
2,16
|
2,225
|
2,20
|
| 30/03/2026 |
1 469 774 |
1,18%
|
2,10
|
2,09
|
2,15
|
2,14
|
| 27/03/2026 |
1 750 330 |
-3,59%
|
2,20
|
2,11
|
2,22
|
2,12
|
| 26/03/2026 |
999 822 |
-0,59%
|
2,24
|
2,1801
|
2,24
|
2,20
|
