Rio Tinto PLC ADR (RIO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
3.407.271 |
0,00%
|
66,56
|
65,76
|
66,82
|
65,77
|
| 17/07/2024 |
3.407.271 |
-0,83%
|
66,56
|
65,76
|
66,82
|
65,77
|
| 16/07/2024 |
4.562.343 |
-1,82%
|
65,01
|
64,66
|
66,35
|
66,32
|
| 15/07/2024 |
1.936.721 |
-1,42%
|
67,66
|
67,3429
|
68,14
|
67,55
|
| 12/07/2024 |
308.852 |
0,65%
|
68,25
|
68,22
|
68,865
|
68,52
|
| 11/07/2024 |
1.673.275 |
0,87%
|
68,31
|
67,78
|
68,32
|
68,08
|
| 10/07/2024 |
1.995.298 |
0,76%
|
66,90
|
66,77
|
67,59
|
67,49
|
| 09/07/2024 |
1.784.122 |
-0,28%
|
66,95
|
66,73
|
67,2683
|
66,98
|
| 08/07/2024 |
1.911.023 |
-0,70%
|
67,17
|
66,74
|
67,38
|
67,17
|
| 05/07/2024 |
299.007 |
-0,38%
|
67,75
|
67,05
|
67,86
|
67,64
|
| 04/07/2024 |
2.029.388 |
0,00%
|
67,70
|
67,67
|
68,43
|
67,90
|
| 03/07/2024 |
2.029.388 |
2,86%
|
67,70
|
67,67
|
68,43
|
67,90
|
| 02/07/2024 |
1.717.960 |
-0,60%
|
65,46
|
65,30
|
66,02
|
66,01
|
| 01/07/2024 |
1.988.895 |
0,73%
|
66,39
|
66,1175
|
66,92
|
66,41
|
| 28/06/2024 |
330.836 |
0,17%
|
66,18
|
65,755
|
66,37
|
65,93
|
| 27/06/2024 |
2.081.348 |
-1,47%
|
66,00
|
65,50
|
66,16
|
65,82
|
| 26/06/2024 |
1.368.663 |
0,42%
|
66,84
|
66,505
|
66,95
|
66,80
|
| 25/06/2024 |
1.543.989 |
0,11%
|
66,65
|
66,33
|
66,84
|
66,52
|
| 24/06/2024 |
1.681.432 |
0,08%
|
66,53
|
66,21
|
67,04
|
66,45
|
| 21/06/2024 |
362.461 |
-0,78%
|
66,04
|
66,01
|
66,43
|
66,40
|
| 20/06/2024 |
1.823.581 |
1,00%
|
66,74
|
66,46
|
67,05
|
66,92
|
| 19/06/2024 |
1.984.403 |
0,00%
|
65,81
|
65,77
|
66,495
|
66,26
|
| 18/06/2024 |
1.984.403 |
-0,38%
|
65,81
|
65,77
|
66,495
|
66,26
|
| 17/06/2024 |
939.059 |
-0,78%
|
65,99
|
65,38
|
66,15
|
65,99
|
| 14/06/2024 |
887.047 |
-0,61%
|
65,99
|
65,845
|
66,65
|
66,51
|
| 13/06/2024 |
975.772 |
-0,24%
|
66,91
|
66,645
|
67,075
|
66,92
|
| 12/06/2024 |
1.088.640 |
-0,15%
|
68,24
|
66,91
|
68,27
|
67,08
|
| 11/06/2024 |
1.011.425 |
-1,57%
|
66,48
|
66,23
|
67,185
|
67,18
|
| 10/06/2024 |
693.048 |
0,37%
|
67,85
|
67,67
|
68,46
|
68,25
|
| 07/06/2024 |
945.695 |
-1,73%
|
68,23
|
67,83
|
68,45
|
68,00
|
| 06/06/2024 |
750.904 |
1,65%
|
68,23
|
68,07
|
69,27
|
69,20
|
| 05/06/2024 |
1.079.362 |
-0,34%
|
68,14
|
67,73
|
68,44
|
68,08
|
| 04/06/2024 |
1.277.133 |
-1,60%
|
69,23
|
67,87
|
68,40
|
68,31
|
| 03/06/2024 |
1.180.864 |
-0,97%
|
69,23
|
68,675
|
69,60
|
69,42
|
| 31/05/2024 |
921.395 |
0,52%
|
69,23
|
69,31
|
70,25
|
70,10
|
| 30/05/2024 |
1.346.031 |
0,30%
|
69,23
|
69,19
|
69,92
|
69,74
|
| 29/05/2024 |
1.237.779 |
-1,88%
|
69,89
|
69,41
|
69,95
|
69,53
|
| 28/05/2024 |
1.332.430 |
-1,36%
|
72,15
|
70,69
|
72,005
|
70,87
|
| 27/05/2024 |
1.769.346 |
0,00%
|
72,15
|
71,71
|
72,30
|
71,85
|
| 24/05/2024 |
1.769.346 |
-0,51%
|
72,15
|
71,71
|
72,30
|
71,85
|
| 23/05/2024 |
1.493.482 |
-1,11%
|
73,61
|
71,155
|
72,66
|
71,42
|
| 22/05/2024 |
1.574.164 |
-1,72%
|
73,61
|
71,82
|
73,07
|
72,22
|
| 21/05/2024 |
1.830.081 |
0,12%
|
73,61
|
73,41
|
74,24
|
73,48
|
| 20/05/2024 |
1.785.846 |
-0,56%
|
73,32
|
73,025
|
73,59
|
73,20
|
| 17/05/2024 |
1.838.358 |
2,36%
|
71,08
|
72,79
|
73,645
|
73,61
|
| 16/05/2024 |
2.195.617 |
2,25%
|
71,08
|
70,81
|
72,00
|
71,91
|
| 15/05/2024 |
1.236.467 |
0,93%
|
70,45
|
69,01
|
70,45
|
70,335
|
| 14/05/2024 |
1.411.012 |
-0,22%
|
70,00
|
69,53
|
70,08
|
69,69
|
| 13/05/2024 |
829.904 |
0,06%
|
70,55
|
69,765
|
70,115
|
69,84
|
| 10/05/2024 |
1.140.418 |
-0,29%
|
70,55
|
69,78
|
70,565
|
69,80
|
| 09/05/2024 |
1.182.867 |
1,42%
|
69,64
|
69,52
|
70,135
|
70,00
|
| 08/05/2024 |
893.235 |
-1,46%
|
69,59
|
68,71
|
69,20
|
69,02
|
| 07/05/2024 |
988.759 |
0,32%
|
69,59
|
69,95
|
70,35
|
70,04
|
| 06/05/2024 |
967.575 |
1,28%
|
69,59
|
69,17
|
69,93
|
69,82
|
| 03/05/2024 |
1.258.067 |
0,97%
|
65,89
|
68,42
|
69,11
|
68,94
|
| 02/05/2024 |
1.094.745 |
1,16%
|
65,89
|
67,555
|
68,38
|
68,28
|
| 01/05/2024 |
1.255.053 |
-0,49%
|
65,89
|
67,27
|
68,35
|
67,50
|
| 30/04/2024 |
1.483.811 |
-1,71%
|
65,89
|
67,78
|
68,78
|
67,83
|
| 29/04/2024 |
1.052.855 |
1,13%
|
65,89
|
68,39
|
69,02
|
69,01
|
| 26/04/2024 |
1.502.286 |
0,68%
|
65,89
|
67,895
|
68,84
|
68,24
|
| 25/04/2024 |
1.425.388 |
-0,53%
|
65,89
|
66,7119
|
68,12
|
67,78
|
| 24/04/2024 |
1.498.699 |
2,25%
|
65,89
|
67,42
|
68,34
|
68,14
|
| 23/04/2024 |
1.270.782 |
-0,83%
|
65,89
|
65,68
|
66,795
|
66,64
|
| 22/04/2024 |
1.589.307 |
0,34%
|
66,97
|
66,47
|
67,45
|
67,20
|
| 19/04/2024 |
1.508.023 |
0,44%
|
66,54
|
66,44
|
67,22
|
66,97
|
| 18/04/2024 |
1.602.339 |
-0,15%
|
67,54
|
66,27
|
67,62
|
66,68
|
| 17/04/2024 |
1.894.346 |
1,66%
|
66,50
|
66,5601
|
68,01
|
66,78
|
| 16/04/2024 |
1.461.955 |
-1,62%
|
66,50
|
64,85
|
65,86
|
65,69
|
| 15/04/2024 |
1.973.407 |
1,18%
|
66,50
|
66,535
|
68,05
|
66,77
|
| 12/04/2024 |
2.116.043 |
-0,42%
|
66,50
|
65,99
|
68,05
|
65,99
|
| 11/04/2024 |
1.131.349 |
-0,36%
|
66,50
|
65,41
|
66,545
|
66,27
|
| 10/04/2024 |
1.512.370 |
-1,79%
|
67,38
|
65,4892
|
66,535
|
66,055
|
| 09/04/2024 |
1.838.271 |
1,79%
|
67,38
|
66,6291
|
67,71
|
67,26
|
| 08/04/2024 |
2.742.800 |
4,89%
|
65,21
|
65,155
|
66,23
|
66,0796
|
| 05/04/2024 |
2.364.282 |
-0,47%
|
65,25
|
62,62
|
63,10
|
63,00
|
| 04/04/2024 |
1.689.153 |
-2,01%
|
65,25
|
63,29
|
65,26
|
63,2999
|
| 03/04/2024 |
2.878.923 |
-0,75%
|
62,43
|
63,72
|
64,80
|
64,60
|
| 02/04/2024 |
1.772.153 |
1,42%
|
62,43
|
64,615
|
65,34
|
65,09
|
| 01/04/2024 |
1.367.127 |
0,69%
|
62,43
|
64,08
|
64,68
|
64,18
|
| 28/03/2024 |
1.622.534 |
0,44%
|
62,43
|
63,23
|
63,90
|
63,74
|
| 27/03/2024 |
1.186.672 |
2,08%
|
62,43
|
62,38
|
63,4875
|
63,46
|
| 26/03/2024 |
1.518.380 |
-1,96%
|
63,04
|
62,155
|
63,06
|
62,17
|
| 25/03/2024 |
1.295.375 |
0,63%
|
63,76
|
63,375
|
64,179
|
63,395
|
| 22/03/2024 |
1.308.361 |
-1,76%
|
63,39
|
62,995
|
63,545
|
63,00
|
| 21/03/2024 |
1.391.199 |
0,41%
|
62,92
|
64,1399
|
64,70
|
64,13
|
| 20/03/2024 |
936.599 |
1,69%
|
62,92
|
62,8358
|
64,02
|
63,87
|
| 19/03/2024 |
1.653.389 |
0,87%
|
62,19
|
62,705
|
63,145
|
62,81
|
| 18/03/2024 |
1.322.677 |
0,15%
|
62,19
|
62,25
|
63,04
|
62,27
|
| 15/03/2024 |
1.414.925 |
0,21%
|
62,19
|
61,6685
|
62,35
|
62,18
|
| 14/03/2024 |
1.965.636 |
-1,77%
|
62,19
|
61,685
|
62,75
|
62,05
|
| 13/03/2024 |
2.304.561 |
0,72%
|
62,19
|
62,05
|
63,475
|
63,17
|
| 12/03/2024 |
1.891.266 |
1,16%
|
61,09
|
62,49
|
63,56
|
62,72
|
| 11/03/2024 |
2.331.182 |
-1,10%
|
61,09
|
61,05
|
62,05
|
62,00
|
| 08/03/2024 |
1.550.692 |
-1,54%
|
63,41
|
62,575
|
63,47
|
62,69
|
| 07/03/2024 |
1.544.624 |
2,25%
|
64,06
|
63,61
|
64,335
|
63,67
|
| 06/03/2024 |
1.251.122 |
1,65%
|
64,06
|
64,83
|
65,48
|
64,85
|
| 05/03/2024 |
1.408.507 |
-1,62%
|
64,06
|
63,6725
|
64,285
|
63,80
|
| 04/03/2024 |
1.072.043 |
-0,45%
|
64,56
|
64,49
|
64,94
|
64,85
|
| 01/03/2024 |
1.101.577 |
0,95%
|
64,605
|
64,20
|
65,297
|
65,14
|
| 29/02/2024 |
929.150 |
0,89%
|
64,01
|
64,275
|
65,03
|
64,53
|
Por favor leia o