Rio Tinto PLC (RIO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22-05-2023 |
449.560 |
-0,37%
|
4.890,00
|
4.877,50
|
4.961,50
|
4.940,00
|
| 19-05-2023 |
344.780 |
0,36%
|
4.987,00
|
4.940,50
|
5.021,00
|
4.958,50
|
| 18-05-2023 |
410.619 |
-0,67%
|
4.991,00
|
4.894,00
|
4.992,00
|
4.940,50
|
| 17-05-2023 |
523.226 |
1,22%
|
4.902,50
|
4.896,00
|
4.997,00
|
4.974,00
|
| 16-05-2023 |
468.093 |
-0,92%
|
4.935,50
|
4.909,50
|
4.985,00
|
4.914,00
|
| 15-05-2023 |
427.345 |
0,83%
|
4.939,00
|
4.934,00
|
4.990,25
|
4.959,50
|
| 12-05-2023 |
478.304 |
0,93%
|
4.892,50
|
4.870,00
|
4.926,00
|
4.918,50
|
| 11-05-2023 |
753.301 |
-2,20%
|
4.933,00
|
4.819,50
|
4.973,50
|
4.873,00
|
| 10-05-2023 |
469.406 |
-0,49%
|
5.019,00
|
4.973,00
|
5.099,00
|
4.982,50
|
| 09-05-2023 |
679.293 |
0,30%
|
5.003,00
|
4.981,00
|
5.041,00
|
5.007,00
|
| 08-05-2023 |
320.837 |
2,52%
|
4.919,50
|
4.909,50
|
4.993,00
|
4.992,00
|
| 05-05-2023 |
320.837 |
2,52%
|
4.919,50
|
4.909,50
|
4.993,00
|
4.992,00
|
| 04-05-2023 |
581.388 |
-1,62%
|
4.966,50
|
4.856,50
|
4.970,50
|
4.869,50
|
| 03-05-2023 |
562.008 |
0,99%
|
4.930,25
|
4.924,00
|
4.974,50
|
4.949,50
|
| 02-05-2023 |
686.638 |
-2,84%
|
5.060,00
|
4.899,00
|
5.061,00
|
4.901,00
|
| 01-05-2023 |
482.661 |
0,02%
|
5.056,00
|
4.947,50
|
5.065,00
|
5.044,00
|
| 28-04-2023 |
482.661 |
0,02%
|
5.056,00
|
4.947,50
|
5.065,00
|
5.044,00
|
| 27-04-2023 |
451.897 |
0,40%
|
5.029,00
|
4.992,50
|
5.059,00
|
5.043,00
|
| 26-04-2023 |
725.389 |
0,73%
|
5.026,00
|
5.017,00
|
5.102,00
|
5.023,00
|
| 25-04-2023 |
740.265 |
-2,93%
|
5.101,00
|
4.949,00
|
5.101,00
|
4.986,50
|
| 24-04-2023 |
590.944 |
0,18%
|
5.084,00
|
5.070,00
|
5.185,00
|
5.137,00
|
| 21-04-2023 |
914.364 |
-5,63%
|
5.325,00
|
5.111,00
|
5.325,00
|
5.128,00
|
| 20-04-2023 |
643.829 |
-1,70%
|
5.504,00
|
5.427,50
|
5.515,00
|
5.434,00
|
| 19-04-2023 |
466.586 |
-1,50%
|
5.581,00
|
5.487,00
|
5.600,00
|
5.528,00
|
| 18-04-2023 |
389.980 |
0,99%
|
5.583,00
|
5.553,00
|
5.613,00
|
5.612,00
|
| 17-04-2023 |
508.221 |
2,04%
|
5.540,00
|
5.520,00
|
5.589,00
|
5.557,00
|
| 14-04-2023 |
383.815 |
-1,63%
|
5.554,00
|
5.431,00
|
5.554,50
|
5.446,00
|
| 13-04-2023 |
418.833 |
0,25%
|
5.492,00
|
5.462,00
|
5.585,00
|
5.536,00
|
| 12-04-2023 |
505.694 |
-0,81%
|
5.519,00
|
5.500,00
|
5.591,00
|
5.522,00
|
| 11-04-2023 |
736.417 |
5,00%
|
5.457,00
|
5.404,00
|
5.572,00
|
5.567,00
|
| 10-04-2023 |
370.864 |
0,53%
|
5.330,00
|
5.285,00
|
5.376,00
|
5.302,00
|
| 06-04-2023 |
370.864 |
0,53%
|
5.330,00
|
5.285,00
|
5.376,00
|
5.302,00
|
| 05-04-2023 |
738.932 |
-0,53%
|
5.333,00
|
5.246,00
|
5.353,00
|
5.274,00
|
| 04-04-2023 |
578.044 |
-1,83%
|
5.440,00
|
5.294,00
|
5.462,00
|
5.302,00
|
| 03-04-2023 |
521.052 |
-1,55%
|
5.509,50
|
5.389,50
|
5.515,00
|
5.401,00
|
| 31-03-2023 |
669.610 |
0,77%
|
5.489,00
|
5.418,00
|
5.512,00
|
5.486,00
|
| 30-03-2023 |
572.179 |
1,06%
|
5.418,00
|
5.393,50
|
5.490,00
|
5.444,00
|
| 29-03-2023 |
596.232 |
1,18%
|
5.359,00
|
5.318,00
|
5.410,00
|
5.387,00
|
| 28-03-2023 |
400.389 |
1,78%
|
5.280,00
|
5.265,00
|
5.341,00
|
5.324,00
|
| 27-03-2023 |
558.154 |
-0,32%
|
5.277,00
|
5.160,00
|
5.292,00
|
5.231,00
|
| 24-03-2023 |
676.660 |
-0,53%
|
5.281,00
|
5.136,00
|
5.292,00
|
5.248,00
|
| 23-03-2023 |
784.984 |
-0,62%
|
5.316,00
|
5.198,00
|
5.330,00
|
5.276,00
|
| 22-03-2023 |
514.629 |
-0,49%
|
5.325,00
|
5.232,00
|
5.325,00
|
5.309,00
|
| 21-03-2023 |
1.010.493 |
-0,47%
|
5.383,00
|
5.307,00
|
5.422,00
|
5.335,00
|
| 20-03-2023 |
876.540 |
2,62%
|
5.240,00
|
5.203,00
|
5.375,00
|
5.360,00
|
| 17-03-2023 |
1.347.973 |
-0,89%
|
5.372,00
|
5.204,00
|
5.450,00
|
5.223,00
|
| 16-03-2023 |
835.075 |
-1,05%
|
5.355,00
|
5.226,50
|
5.413,00
|
5.270,00
|
| 15-03-2023 |
1.094.887 |
-5,38%
|
5.626,00
|
5.315,00
|
5.633,00
|
5.326,00
|
| 14-03-2023 |
684.204 |
1,50%
|
5.558,00
|
5.485,00
|
5.636,00
|
5.629,00
|
| 13-03-2023 |
1.162.268 |
-1,33%
|
5.618,00
|
5.414,00
|
5.652,00
|
5.546,00
|
| 10-03-2023 |
836.605 |
-1,32%
|
5.575,00
|
5.537,00
|
5.658,00
|
5.621,00
|
| 09-03-2023 |
841.067 |
-4,48%
|
5.783,00
|
5.666,50
|
5.807,00
|
5.696,00
|
| 08-03-2023 |
630.656 |
0,88%
|
5.878,00
|
5.868,00
|
5.981,00
|
5.963,00
|
| 07-03-2023 |
735.836 |
-1,04%
|
5.981,00
|
5.868,00
|
6.025,00
|
5.911,00
|
| 06-03-2023 |
697.971 |
-2,83%
|
6.092,00
|
5.926,00
|
6.105,00
|
5.973,00
|
| 03-03-2023 |
1.106.699 |
1,99%
|
6.082,00
|
6.082,00
|
6.231,00
|
6.147,00
|
| 02-03-2023 |
746.795 |
0,82%
|
5.984,00
|
5.955,00
|
6.054,00
|
6.027,00
|
| 01-03-2023 |
944.211 |
4,57%
|
5.879,00
|
5.879,00
|
6.003,00
|
5.978,00
|
| 28-02-2023 |
611.988 |
1,20%
|
5.648,00
|
5.594,00
|
5.727,00
|
5.717,00
|
| 27-02-2023 |
681.085 |
-0,65%
|
5.589,00
|
5.588,00
|
5.699,00
|
5.649,00
|
| 24-02-2023 |
933.933 |
-2,80%
|
5.851,00
|
5.667,00
|
5.852,00
|
5.686,00
|
| 23-02-2023 |
875.152 |
-1,93%
|
5.995,00
|
5.837,00
|
6.015,00
|
5.850,00
|
| 22-02-2023 |
941.328 |
-3,91%
|
6.136,00
|
5.888,00
|
6.136,00
|
5.965,00
|
| 21-02-2023 |
687.820 |
-1,24%
|
6.269,00
|
6.176,00
|
6.277,00
|
6.208,00
|
| 20-02-2023 |
570.963 |
3,22%
|
6.121,00
|
6.121,00
|
6.308,00
|
6.286,00
|
| 17-02-2023 |
456.825 |
-1,04%
|
6.115,00
|
6.077,00
|
6.138,00
|
6.090,00
|
| 16-02-2023 |
537.654 |
1,75%
|
6.087,00
|
6.060,00
|
6.159,00
|
6.154,00
|
| 15-02-2023 |
668.576 |
0,22%
|
6.008,00
|
5.907,00
|
6.048,00
|
6.048,00
|
| 14-02-2023 |
422.823 |
0,99%
|
5.980,00
|
5.966,00
|
6.054,00
|
6.035,00
|
| 13-02-2023 |
376.213 |
0,29%
|
5.980,00
|
5.909,00
|
5.993,00
|
5.976,00
|
| 10-02-2023 |
564.553 |
-1,81%
|
6.033,00
|
5.905,00
|
6.094,00
|
5.959,00
|
| 09-02-2023 |
481.043 |
0,24%
|
6.105,00
|
6.059,00
|
6.148,00
|
6.069,00
|
| 08-02-2023 |
529.873 |
-0,32%
|
6.143,00
|
6.050,00
|
6.171,50
|
6.054,50
|
| 07-02-2023 |
765.145 |
0,40%
|
6.058,00
|
6.039,00
|
6.118,00
|
6.074,00
|
| 06-02-2023 |
864.934 |
-1,26%
|
6.123,00
|
5.973,00
|
6.123,00
|
6.050,00
|
| 03-02-2023 |
934.962 |
1,16%
|
6.109,00
|
6.089,00
|
6.179,00
|
6.127,00
|
| 02-02-2023 |
1.416.683 |
-2,20%
|
6.222,00
|
6.026,00
|
6.222,00
|
6.057,00
|
| 01-02-2023 |
827.707 |
-2,09%
|
6.328,00
|
6.151,00
|
6.352,00
|
6.193,00
|
| 31-01-2023 |
670.725 |
-0,08%
|
6.290,00
|
6.207,00
|
6.330,00
|
6.325,00
|
| 30-01-2023 |
510.768 |
0,88%
|
6.274,00
|
6.251,00
|
6.349,00
|
6.330,00
|
| 27-01-2023 |
538.250 |
-1,74%
|
6.350,00
|
6.213,50
|
6.362,00
|
6.275,00
|
| 26-01-2023 |
662.451 |
0,98%
|
6.364,00
|
6.323,00
|
6.406,50
|
6.386,00
|
| 25-01-2023 |
714.607 |
0,43%
|
6.299,00
|
6.260,00
|
6.352,00
|
6.324,00
|
| 24-01-2023 |
754.439 |
0,64%
|
6.316,00
|
6.207,00
|
6.325,00
|
6.297,00
|
| 23-01-2023 |
522.552 |
0,56%
|
6.233,00
|
6.233,00
|
6.333,00
|
6.257,00
|
| 20-01-2023 |
579.806 |
1,01%
|
6.240,00
|
6.144,00
|
6.269,00
|
6.222,00
|
| 19-01-2023 |
724.880 |
-0,61%
|
6.120,00
|
6.077,00
|
6.201,00
|
6.160,00
|
| 18-01-2023 |
735.013 |
1,13%
|
6.199,00
|
6.152,00
|
6.256,00
|
6.198,00
|
| 17-01-2023 |
598.669 |
0,30%
|
6.085,00
|
6.085,00
|
6.147,00
|
6.128,50
|
| 16-01-2023 |
486.372 |
-2,15%
|
6.178,00
|
6.110,00
|
6.178,00
|
6.110,00
|
| 13-01-2023 |
766.821 |
-0,54%
|
6.279,50
|
6.198,00
|
6.330,00
|
6.244,00
|
| 12-01-2023 |
808.865 |
2,52%
|
6.202,50
|
6.143,00
|
6.297,00
|
6.278,00
|
| 11-01-2023 |
688.387 |
0,72%
|
6.128,00
|
6.108,00
|
6.212,00
|
6.124,00
|
| 10-01-2023 |
547.454 |
0,03%
|
6.033,00
|
5.986,00
|
6.091,00
|
6.080,00
|
| 09-01-2023 |
716.396 |
0,33%
|
6.079,00
|
6.031,00
|
6.125,00
|
6.078,00
|
| 06-01-2023 |
556.319 |
2,11%
|
5.995,00
|
5.995,00
|
6.071,00
|
6.058,00
|
| 05-01-2023 |
645.611 |
1,49%
|
5.863,00
|
5.839,00
|
5.974,00
|
5.933,00
|
| 04-01-2023 |
644.309 |
-0,21%
|
5.914,00
|
5.792,00
|
5.942,00
|
5.846,00
|
| 03-01-2023 |
750.092 |
0,97%
|
5.823,00
|
5.810,00
|
5.905,00
|
5.858,00
|
| 02-01-2023 |
133.649 |
-0,46%
|
5.791,00
|
5.788,00
|
5.846,00
|
5.802,00
|
Por favor leia o