Rio Tinto PLC ADR (RIO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
811.703 |
-0,28%
|
71,45
|
71,32
|
72,28
|
71,95
|
| 26/11/2025 |
1.275.302 |
1,59%
|
71,725
|
71,725
|
72,5722
|
72,20
|
| 25/11/2025 |
1.331.929 |
0,85%
|
71,66
|
71,04
|
71,82
|
71,07
|
| 24/11/2025 |
987.777 |
0,69%
|
69,855
|
69,80
|
70,61
|
70,47
|
| 21/11/2025 |
1.655.638 |
1,75%
|
69,22
|
68,865
|
70,06
|
69,99
|
| 20/11/2025 |
1.090.130 |
-0,94%
|
70,1489
|
68,71
|
70,48
|
68,78
|
| 19/11/2025 |
1.043.484 |
-0,39%
|
69,57
|
69,1695
|
70,11
|
69,43
|
| 18/11/2025 |
1.578.336 |
-1,10%
|
69,17
|
68,92
|
70,0301
|
69,74
|
| 17/11/2025 |
900.876 |
-0,21%
|
70,76
|
70,28
|
71,285
|
70,49
|
| 14/11/2025 |
1.052.843 |
-0,58%
|
69,90
|
69,84
|
71,095
|
70,63
|
| 13/11/2025 |
1.225.182 |
-0,10%
|
71,60
|
70,76
|
71,78
|
71,04
|
| 12/11/2025 |
1.496.074 |
1,12%
|
70,93
|
70,90
|
71,505
|
71,11
|
| 11/11/2025 |
810.782 |
0,04%
|
70,26
|
69,91
|
70,475
|
70,32
|
| 10/11/2025 |
985.282 |
1,39%
|
70,17
|
69,585
|
70,455
|
70,29
|
| 07/11/2025 |
1.079.615 |
0,12%
|
68,4003
|
68,20
|
69,535
|
69,33
|
| 06/11/2025 |
1.117.525 |
0,22%
|
69,11
|
68,38
|
69,42
|
69,27
|
| 05/11/2025 |
1.121.864 |
1,71%
|
68,86
|
68,55
|
69,19
|
69,06
|
| 04/11/2025 |
2.268.570 |
-3,43%
|
68,60
|
67,74
|
68,92
|
67,89
|
| 03/11/2025 |
2.085.543 |
-1,91%
|
70,47
|
70,215
|
70,8599
|
70,37
|
| 31/10/2025 |
1.583.444 |
-0,51%
|
72,02
|
71,74
|
72,41
|
71,74
|
| 30/10/2025 |
1.209.683 |
-0,54%
|
71,63
|
71,35
|
72,315
|
72,20
|
| 29/10/2025 |
1.702.463 |
0,82%
|
73,06
|
72,0804
|
73,76
|
72,58
|
| 28/10/2025 |
1.704.071 |
1,49%
|
71,20
|
70,89
|
72,20
|
71,99
|
| 27/10/2025 |
1.482.539 |
0,55%
|
71,26
|
70,735
|
71,4201
|
70,93
|
| 24/10/2025 |
1.102.552 |
-0,11%
|
70,46
|
70,20
|
70,97
|
70,54
|
| 23/10/2025 |
1.478.725 |
1,23%
|
70,56
|
70,39
|
71,235
|
70,62
|
| 22/10/2025 |
2.230.046 |
2,08%
|
69,5189
|
69,06
|
70,09
|
69,76
|
| 21/10/2025 |
1.404.617 |
-1,30%
|
68,92
|
68,105
|
69,08
|
68,34
|
| 20/10/2025 |
2.386.242 |
1,79%
|
68,31
|
68,16
|
69,24
|
69,24
|
| 17/10/2025 |
1.440.819 |
-1,06%
|
68,37
|
67,39
|
68,45
|
68,02
|
| 16/10/2025 |
2.062.716 |
-0,16%
|
69,09
|
68,315
|
69,20
|
68,75
|
| 15/10/2025 |
2.158.446 |
0,96%
|
68,63
|
68,47
|
69,30
|
68,86
|
| 14/10/2025 |
2.745.575 |
0,14%
|
66,52
|
66,46
|
68,91
|
68,22
|
| 13/10/2025 |
2.111.409 |
4,16%
|
67,54
|
66,95
|
68,35
|
68,16
|
| 10/10/2025 |
3.001.770 |
-2,31%
|
67,46
|
65,345
|
67,57
|
65,44
|
| 09/10/2025 |
2.079.370 |
-1,03%
|
68,27
|
66,7567
|
68,79
|
67,00
|
| 08/10/2025 |
1.744.013 |
2,19%
|
67,30
|
67,25
|
67,85
|
67,70
|
| 07/10/2025 |
1.610.132 |
-1,09%
|
66,87
|
66,235
|
67,02
|
66,25
|
| 06/10/2025 |
1.495.804 |
1,32%
|
66,80
|
66,67
|
67,4141
|
66,98
|
| 03/10/2025 |
1.018.237 |
-0,23%
|
66,17
|
65,87
|
66,60
|
66,11
|
| 02/10/2025 |
1.710.529 |
-0,05%
|
66,39
|
65,29
|
66,48
|
66,26
|
| 01/10/2025 |
1.619.754 |
0,42%
|
66,60
|
65,95
|
67,05
|
66,29
|
| 30/09/2025 |
1.462.987 |
0,13%
|
66,12
|
65,60
|
66,33
|
66,01
|
| 29/09/2025 |
1.763.320 |
1,71%
|
65,51
|
65,49
|
66,23
|
65,92
|
| 26/09/2025 |
3.524.002 |
-1,00%
|
64,9493
|
64,43
|
65,145
|
64,80
|
| 25/09/2025 |
2.786.322 |
2,49%
|
65,26
|
65,01
|
66,1543
|
65,43
|
| 24/09/2025 |
1.453.666 |
0,46%
|
64,055
|
63,62
|
64,21
|
63,87
|
| 23/09/2025 |
1.127.915 |
-0,13%
|
63,66
|
63,29
|
63,90
|
63,57
|
| 22/09/2025 |
1.952.985 |
2,02%
|
63,27
|
63,12
|
64,095
|
63,65
|
| 19/09/2025 |
1.727.666 |
0,45%
|
61,82
|
61,72
|
62,45
|
62,38
|
| 18/09/2025 |
1.855.668 |
-1,56%
|
62,87
|
61,87
|
62,87
|
61,98
|
| 17/09/2025 |
2.795.098 |
-0,62%
|
62,91
|
62,61
|
63,49
|
62,99
|
| 16/09/2025 |
2.076.636 |
-0,42%
|
63,92
|
63,19
|
64,025
|
63,44
|
| 15/09/2025 |
1.750.807 |
1,94%
|
62,76
|
62,33
|
63,72
|
63,72
|
