Rio Tinto PLC ADR (RIO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
820.981 |
0,77%
|
99,54
|
98,77
|
100,112
|
99,61
|
| 23/04/2026 |
1.195.396 |
-1,43%
|
99,96
|
98,20
|
100,99
|
98,85
|
| 22/04/2026 |
1.379.951 |
2,62%
|
99,50
|
99,35
|
100,80
|
100,28
|
| 21/04/2026 |
1.022.729 |
-2,11%
|
99,30
|
97,57
|
99,90
|
97,72
|
| 20/04/2026 |
1.230.421 |
-0,32%
|
99,35
|
98,86
|
100,235
|
99,83
|
| 17/04/2026 |
1.491.170 |
0,44%
|
101,39
|
99,88
|
101,39
|
100,15
|
| 16/04/2026 |
1.232.579 |
1,19%
|
99,67
|
99,17
|
100,24
|
99,71
|
| 15/04/2026 |
1.019.352 |
-0,31%
|
99,22
|
98,24
|
99,22
|
98,56
|
| 14/04/2026 |
1.464.168 |
-0,33%
|
99,51
|
98,38
|
99,87
|
98,87
|
| 13/04/2026 |
1.177.991 |
0,96%
|
98,32
|
97,82
|
99,32
|
99,20
|
| 10/04/2026 |
1.310.665 |
1,16%
|
98,8085
|
97,98
|
99,345
|
98,26
|
| 09/04/2026 |
1.255.948 |
-1,35%
|
97,74
|
96,72
|
98,61
|
97,13
|
| 08/04/2026 |
2.518.091 |
4,00%
|
100,28
|
97,46
|
100,57
|
98,45
|
| 07/04/2026 |
1.070.471 |
0,69%
|
94,74
|
93,62
|
95,04
|
94,66
|
| 06/04/2026 |
660.278 |
-0,47%
|
94,50
|
93,48
|
94,83
|
94,01
|
| 02/04/2026 |
1.540.601 |
-0,38%
|
92,07
|
92,01
|
94,84
|
94,45
|
| 01/04/2026 |
1.697.877 |
1,63%
|
94,29
|
93,85
|
95,24
|
94,81
|
| 31/03/2026 |
1.695.742 |
4,99%
|
91,57
|
91,00
|
93,29
|
93,29
|
| 30/03/2026 |
2.454.963 |
2,55%
|
89,90
|
88,34
|
90,25
|
88,82
|
| 27/03/2026 |
1.917.715 |
1,01%
|
85,01
|
85,01
|
87,41
|
86,64
|
| 26/03/2026 |
1.564.720 |
-2,01%
|
85,30
|
85,27
|
86,63
|
85,79
|
| 25/03/2026 |
1.174.148 |
0,89%
|
88,07
|
87,06
|
88,33
|
87,54
|
| 24/03/2026 |
1.490.253 |
1,08%
|
84,539
|
84,4488
|
86,93
|
86,77
|
| 23/03/2026 |
2.205.564 |
3,25%
|
86,14
|
85,10
|
87,075
|
85,84
|
| 20/03/2026 |
2.527.670 |
-3,01%
|
85,02
|
82,35
|
85,55
|
83,15
|
| 19/03/2026 |
2.857.636 |
-2,36%
|
83,07
|
82,74
|
86,235
|
85,65
|
| 18/03/2026 |
1.836.753 |
-2,33%
|
88,64
|
87,51
|
89,08
|
87,72
|
| 17/03/2026 |
990.697 |
-0,07%
|
90,6924
|
89,64
|
91,0201
|
89,80
|
| 16/03/2026 |
1.359.352 |
2,31%
|
89,5023
|
88,97
|
90,515
|
89,86
|
| 13/03/2026 |
2.129.623 |
-3,16%
|
90,19
|
87,71
|
90,36
|
87,83
|
| 12/03/2026 |
1.578.710 |
-1,50%
|
91,91
|
90,26
|
91,91
|
90,70
|
| 11/03/2026 |
1.216.694 |
0,44%
|
90,39
|
90,16
|
92,20
|
92,08
|
| 10/03/2026 |
1.426.488 |
1,47%
|
91,12
|
90,78
|
92,54
|
91,68
|
| 09/03/2026 |
1.987.031 |
0,16%
|
87,99
|
87,25
|
90,82
|
90,35
|
| 06/03/2026 |
2.443.187 |
-0,71%
|
89,44
|
88,86
|
90,76
|
90,21
|
| 05/03/2026 |
2.607.974 |
-2,96%
|
94,58
|
90,83
|
94,74
|
90,83
|
| 04/03/2026 |
1.639.941 |
0,99%
|
96,4163
|
95,80
|
96,8463
|
96,25
|
| 03/03/2026 |
2.131.972 |
-4,32%
|
93,97
|
92,26
|
95,55
|
95,31
|
| 02/03/2026 |
1.599.101 |
0,27%
|
97,95
|
97,24
|
99,78
|
99,61
|
| 27/02/2026 |
1.067.035 |
0,25%
|
99,0331
|
98,37
|
99,57
|
99,34
|
| 26/02/2026 |
1.447.913 |
-1,68%
|
98,71
|
97,545
|
99,12
|
99,09
|
| 25/02/2026 |
1.485.670 |
2,72%
|
101,5446
|
99,1355
|
101,5446
|
100,78
|
| 24/02/2026 |
1.770.618 |
0,45%
|
96,61
|
96,50
|
98,79
|
98,11
|
| 23/02/2026 |
1.691.621 |
0,60%
|
96,37
|
95,67
|
97,88
|
97,67
|
| 20/02/2026 |
2.038.235 |
0,78%
|
95,45
|
95,40
|
97,62
|
97,09
|
| 19/02/2026 |
2.140.195 |
-2,62%
|
95,24
|
94,11
|
96,42
|
96,34
|
| 18/02/2026 |
1.852.213 |
2,12%
|
98,20
|
98,20
|
100,09
|
98,93
|
| 17/02/2026 |
2.154.277 |
-1,21%
|
95,09
|
94,115
|
96,91
|
96,88
|
| 13/02/2026 |
1.761.721 |
0,16%
|
96,36
|
95,64
|
98,35
|
98,07
|
| 12/02/2026 |
2.154.545 |
-1,62%
|
100,08
|
97,51
|
100,33
|
97,91
|
| 11/02/2026 |
1.492.298 |
2,33%
|
99,7991
|
98,30
|
99,95
|
99,52
|
| 10/02/2026 |
1.472.058 |
0,40%
|
96,85
|
95,95
|
97,38
|
97,24
|
| 09/02/2026 |
1.608.806 |
3,91%
|
93,61
|
93,61
|
96,90
|
96,85
|
| 06/02/2026 |
2.253.697 |
2,51%
|
93,23
|
92,90
|
93,64
|
93,21
|
| 05/02/2026 |
3.817.614 |
-5,56%
|
93,0774
|
91,085
|
94,71
|
91,12
|
| 04/02/2026 |
2.771.830 |
0,11%
|
98,62
|
94,86
|
98,73
|
96,48
|
| 03/02/2026 |
2.280.106 |
4,16%
|
94,8783
|
94,55
|
96,50
|
96,37
|
| 02/02/2026 |
3.253.451 |
2,27%
|
92,18
|
91,81
|
93,10
|
92,52
|
| 30/01/2026 |
3.823.737 |
-4,31%
|
92,3642
|
89,63
|
93,3351
|
91,03
|
| 29/01/2026 |
3.076.356 |
1,89%
|
96,72
|
93,31
|
97,11
|
95,13
|
| 28/01/2026 |
1.615.500 |
0,50%
|
92,94
|
92,13
|
93,4499
|
93,37
|
| 27/01/2026 |
2.033.451 |
2,70%
|
91,4441
|
91,32
|
92,94
|
92,91
|
| 26/01/2026 |
3.120.398 |
0,07%
|
91,69
|
90,40
|
92,42
|
90,47
|
| 23/01/2026 |
1.758.836 |
3,59%
|
89,06
|
88,785
|
90,43
|
90,43
|
| 22/01/2026 |
1.883.775 |
-1,73%
|
88,10
|
86,67
|
88,4268
|
87,30
|
| 21/01/2026 |
2.640.434 |
4,52%
|
88,84
|
88,39
|
89,775
|
88,84
|
| 20/01/2026 |
2.183.972 |
0,65%
|
84,5333
|
84,48
|
85,87
|
85,68
|
| 16/01/2026 |
2.062.520 |
-1,41%
|
85,00
|
84,25
|
85,305
|
85,13
|
| 15/01/2026 |
2.434.173 |
0,55%
|
85,79
|
85,66
|
87,34
|
86,35
|
| 14/01/2026 |
2.430.089 |
2,74%
|
85,08
|
85,01
|
85,905
|
85,88
|
| 13/01/2026 |
2.158.067 |
0,86%
|
83,58
|
83,41
|
84,25
|
83,59
|
| 12/01/2026 |
2.423.014 |
2,16%
|
81,84
|
81,7103
|
83,1599
|
82,88
|
| 09/01/2026 |
6.469.350 |
-3,64%
|
81,37
|
80,7207
|
81,72
|
81,13
|
| 08/01/2026 |
5.850.502 |
-0,81%
|
83,44
|
81,6001
|
85,41
|
84,19
|
| 07/01/2026 |
2.234.092 |
-0,41%
|
84,1598
|
83,78
|
84,92
|
84,88
|
| 06/01/2026 |
2.562.936 |
2,43%
|
83,58
|
83,49
|
85,46
|
85,23
|
| 05/01/2026 |
1.705.718 |
2,19%
|
82,12
|
81,87
|
83,25
|
83,21
|
| 02/01/2026 |
1.351.651 |
1,75%
|
81,30
|
80,74
|
81,64
|
81,43
|
| 31/12/2025 |
540.005 |
-0,61%
|
80,5117
|
79,93
|
80,5117
|
80,03
|
| 30/12/2025 |
1.290.023 |
0,15%
|
81,47
|
80,015
|
81,63
|
80,015
|
| 29/12/2025 |
3.003.761 |
-2,24%
|
80,76
|
80,18
|
81,08
|
80,40
|
| 26/12/2025 |
1.114.122 |
1,67%
|
81,551
|
81,17
|
82,3585
|
82,24
|
| 24/12/2025 |
668.243 |
-0,30%
|
80,9094
|
80,335
|
81,25
|
80,89
|
| 23/12/2025 |
1.091.837 |
1,00%
|
80,67
|
70,2996
|
81,17
|
80,97
|
| 22/12/2025 |
2.599.799 |
2,27%
|
78,9091
|
78,90
|
80,3625
|
80,10
|
| 19/12/2025 |
1.506.469 |
0,89%
|
77,78
|
77,64
|
78,56
|
78,32
|
| 18/12/2025 |
1.100.296 |
0,84%
|
77,155
|
77,14
|
77,845
|
77,63
|
| 17/12/2025 |
1.389.410 |
1,58%
|
77,56
|
76,97
|
77,71
|
77,19
|
| 16/12/2025 |
1.009.655 |
0,22%
|
76,335
|
75,845
|
76,7333
|
75,99
|
| 15/12/2025 |
1.419.222 |
0,21%
|
75,63
|
75,17
|
75,915
|
75,82
|
| 12/12/2025 |
2.348.164 |
-1,41%
|
76,12
|
74,70
|
76,58
|
75,66
|
| 11/12/2025 |
2.128.833 |
0,63%
|
75,59
|
75,54
|
76,99
|
76,74
|
| 10/12/2025 |
2.201.260 |
2,47%
|
75,23
|
74,615
|
76,33
|
76,24
|
| 09/12/2025 |
2.912.390 |
1,89%
|
72,75
|
72,55
|
74,62
|
74,40
|
| 08/12/2025 |
1.532.167 |
-0,06%
|
73,41
|
72,87
|
73,5406
|
73,02
|
| 05/12/2025 |
2.349.344 |
-0,91%
|
73,33
|
72,92
|
73,95
|
73,06
|
| 04/12/2025 |
2.033.739 |
-0,74%
|
73,60
|
72,87
|
73,975
|
73,73
|
| 03/12/2025 |
3.088.503 |
2,68%
|
73,01
|
73,01
|
74,53
|
74,28
|
| 02/12/2025 |
1.347.770 |
0,51%
|
72,19
|
71,58
|
72,382
|
72,34
|
| 01/12/2025 |
1.369.369 |
0,06%
|
72,76
|
71,87
|
72,96
|
71,97
|
