Rio Tinto PLC ADR (RIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.151.324	-1,57%	64,01	63,88	64,20	63,96
27/02/2024	1.414.411	0,48%	66,22	64,65	65,48	64,96
26/02/2024	1.720.834	-2,02%	66,22	64,105	64,72	64,65
23/02/2024	1.171.020	0,44%	66,22	65,83	66,48	65,98
22/02/2024	1.572.527	0,32%	69,42	65,40	65,89	65,69
21/02/2024	1.433.293	-0,67%	69,42	64,87	65,88	65,48
20/02/2024	2.284.190	-4,63%	69,42	65,76	67,11	65,92
19/02/2024	3.888.407	0,00%	69,42	69,04	69,91	69,12
16/02/2024	3.888.407	3,04%	69,42	69,04	69,91	69,12
15/02/2024	1.235.959	0,69%	66,87	66,97	67,72	67,54
14/02/2024	677.248	0,65%	66,87	66,7099	67,125	67,08
13/02/2024	1.298.071	-1,99%	68,18	66,255	67,62	66,65
12/02/2024	993.120	0,12%	68,18	67,74	68,29	68,00
09/02/2024	927.931	-0,28%	68,18	67,42	67,985	67,92
08/02/2024	1.077.075	-0,60%	68,18	67,715	68,315	68,11
07/02/2024	1.112.580	0,29%	68,18	67,91	68,53	68,52
06/02/2024	1.299.646	1,22%	67,79	67,79	68,435	68,32
05/02/2024	1.325.324	-1,43%	67,51	67,035	67,785	67,50
02/02/2024	1.315.574	-2,34%	69,49	68,4256	69,04	68,48
01/02/2024	1.030.162	1,23%	69,49	69,33	70,185	70,12
31/01/2024	1.488.922	-1,33%	70,45	69,28	70,79	69,27
30/01/2024	1.362.290	-1,20%	70,45	69,70	70,55	70,20
29/01/2024	1.036.778	0,40%	71,08	70,30	71,07	71,05
26/01/2024	949.306	0,96%	71,08	70,675	71,07	70,77
25/01/2024	1.596.795	0,79%	70,77	69,43	70,115	70,10
24/01/2024	1.734.040	1,18%	70,77	69,555	70,80	69,55
23/01/2024	1.522.239	2,17%	68,64	68,44	69,37	68,74
22/01/2024	1.694.789	-2,14%	69,41	67,095	67,685	67,28
19/01/2024	1.577.303	-0,61%	69,41	68,235	68,98	68,75
18/01/2024	1.351.479	1,42%	69,41	68,675	69,40	69,17
17/01/2024	1.197.499	-1,29%	69,94	67,86	68,41	68,20
16/01/2024	1.848.373	-1,55%	69,94	68,89	70,0519	69,09
15/01/2024	883.263	0,17%	70,74	70,055	70,83	70,18
12/01/2024	883.263	0,17%	70,74	70,055	70,83	70,18
11/01/2024	1.121.653	-0,36%	70,42	69,46	70,49	70,06
10/01/2024	1.003.603	-0,78%	70,53	70,15	70,62	70,31
09/01/2024	1.305.415	-2,10%	72,20	70,77	71,58	71,31
08/01/2024	1.394.525	0,28%	72,20	71,93	72,895	72,84
05/01/2024	902.698	-0,55%	72,40	72,34	73,295	72,64
04/01/2024	812.436	-0,69%	74,00	72,93	73,39	73,04
03/01/2024	1.610.910	-0,96%	74,00	72,80	73,835	73,55
02/01/2024	1.541.173	-0,27%	74,00	73,97	74,72	74,26
29/12/2023	780.373	-0,11%	74,06	73,925	74,49	74,46
28/12/2023	1.345.382	-0,31%	74,25	74,50	75,0891	74,54
27/12/2023	1.028.164	0,80%	74,25	74,40	74,84	74,77
26/12/2023	653.180	0,47%	74,25	74,00	74,365	74,18
22/12/2023	1.028.632	-0,23%	74,25	73,745	74,31	73,83
21/12/2023	1.139.738	2,13%	73,92	73,46	74,37	74,00
20/12/2023	1.292.570	-1,80%	73,27	72,46	73,636	72,46
19/12/2023	1.067.680	1,32%	72,05	73,43	74,075	73,79
18/12/2023	1.351.615	0,52%	72,05	72,8202	73,465	72,83
15/12/2023	2.720.286	0,37%	72,05	72,28	73,195	72,45
14/12/2023	2.268.745	2,44%	72,05	71,44	72,515	72,18
13/12/2023	1.047.017	1,47%	69,40	68,935	70,545	70,46
12/12/2023	1.493.528	0,42%	69,83	69,05	69,83	69,44
11/12/2023	1.168.914	-1,45%	68,70	68,94	69,45	69,15
08/12/2023	1.312.242	-0,38%	68,70	69,85	70,61	70,17
07/12/2023	2.314.898	2,10%	68,70	69,91	70,845	70,44
06/12/2023	1.769.231	0,73%	68,70	68,84	70,185	68,99
05/12/2023	1.127.326	-0,81%	68,70	68,07	68,82	68,49
04/12/2023	1.484.052	-2,97%	69,43	68,685	69,65	69,05
01/12/2023	1.880.288	3,00%	70,42	70,24	71,51	71,16
30/11/2023	860.850	0,32%	69,63	68,69	69,115	69,09
29/11/2023	953.063	-0,81%	69,63	68,69	69,63	68,87
28/11/2023	957.691	0,67%	68,95	68,75	69,435	69,49
27/11/2023	1.437.077	-0,99%	69,32	69,01	69,43	69,03
24/11/2023	711.128	-0,29%	69,99	69,23	69,75	69,645
23/11/2023	1.458.647	-0,64%	69,99	69,085	69,865	69,79
22/11/2023	1.455.372	-0,56%	69,99	69,085	69,865	69,85
21/11/2023	1.448.887	1,46%	69,99	69,9201	70,425	70,24
20/11/2023	1.321.917	1,53%	68,42	68,31	69,44	69,23
17/11/2023	1.017.433	0,80%	68,21	67,98	68,565	68,19
16/11/2023	1.201.219	-0,31%	67,50	67,30	67,915	67,65
15/11/2023	1.350.066	0,84%	68,24	67,79	68,37	68,38
14/11/2023	1.845.492	3,40%	68,15	67,71	68,47	67,81
13/11/2023	1.048.758	0,18%	65,36	65,28	65,86	65,58
10/11/2023	975.561	1,55%	64,63	64,25	65,56	65,46
09/11/2023	1.004.749	-0,17%	65,13	64,43	65,535	64,48
08/11/2023	1.128.477	-0,17%	64,76	64,23	64,9857	64,59
07/11/2023	1.568.741	-2,97%	67,02	64,54	65,44	64,70
06/11/2023	1.188.091	0,57%	66,58	66,595	66,85	66,68
03/11/2023	989.440	0,05%	66,58	66,235	66,85	66,30
02/11/2023	1.440.627	1,83%	64,97	65,81	66,75	66,27
01/11/2023	1.529.975	1,15%	64,97	64,395	65,25	65,08
31/10/2023	1.633.660	0,27%	64,16	63,89	64,765	64,38
30/10/2023	1.527.273	0,72%	64,67	64,145	64,87	64,21
27/10/2023	1.352.496	0,87%	64,00	63,40	64,14	63,639
26/10/2023	1.993.296	-0,03%	63,31	62,56	63,515	63,09
25/10/2023	2.320.651	1,11%	61,66	62,85	63,74	63,11
24/10/2023	1.942.082	3,41%	61,66	61,59	62,50	62,42
23/10/2023	2.284.034	-0,33%	60,26	59,80	60,75	60,36
20/10/2023	1.921.384	-2,17%	60,77	60,155	61,015	60,56
19/10/2023	1.651.867	-0,83%	62,10	61,675	62,45	61,90
18/10/2023	1.711.518	-3,03%	63,58	62,20	63,54	62,42
17/10/2023	2.742.565	0,36%	63,37	63,34	64,62	64,37
16/10/2023	2.644.571	2,82%	62,47	63,24	64,585	64,14
13/10/2023	1.679.904	-0,08%	62,47	61,83	62,76	62,38
12/10/2023	1.491.681	-0,84%	63,11	62,065	63,10	62,43
11/10/2023	1.048.891	0,70%	62,35	62,475	63,23	62,96
10/10/2023	1.143.537	2,01%	62,35	62,21	62,855	62,52