Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
1.497.535 |
-0,25%
|
62,985
|
62,30
|
63,11
|
62,44
|
| 11/09/2025 |
1.781.910 |
0,70%
|
62,20
|
61,84
|
62,75
|
62,54
|
| 10/09/2025 |
2.274.947 |
0,43%
|
62,54
|
62,015
|
62,66
|
62,10
|
| 09/09/2025 |
3.246.831 |
-2,88%
|
63,69
|
61,855
|
63,96
|
61,87
|
| 08/09/2025 |
1.210.623 |
-0,41%
|
64,01
|
63,34
|
64,01
|
63,72
|
| 05/09/2025 |
1.746.175 |
2,42%
|
64,04
|
63,28
|
64,35
|
63,97
|
| 04/09/2025 |
902.053 |
-0,03%
|
62,42
|
62,075
|
62,59
|
62,46
|
| 03/09/2025 |
1.320.014 |
1,23%
|
62,22
|
62,11
|
62,65
|
62,48
|
| 02/09/2025 |
1.280.631 |
-1,32%
|
61,57
|
61,40
|
62,06
|
61,89
|
| 29/08/2025 |
1.026.740 |
-0,25%
|
62,83
|
62,635
|
63,26
|
62,72
|
| 28/08/2025 |
1.083.346 |
1,22%
|
62,64
|
62,51
|
63,025
|
62,88
|
| 27/08/2025 |
1.051.253 |
0,26%
|
61,80
|
61,66
|
62,185
|
62,11
|
| 26/08/2025 |
880.482 |
-0,60%
|
61,87
|
61,7604
|
62,16
|
61,95
|
| 25/08/2025 |
936.190 |
-0,57%
|
62,70
|
62,265
|
63,08
|
62,33
|
| 22/08/2025 |
1.411.140 |
2,33%
|
61,06
|
61,06
|
62,82
|
62,69
|
| 21/08/2025 |
876.241 |
1,12%
|
60,83
|
60,59
|
61,349
|
61,30
|
| 20/08/2025 |
920.313 |
0,05%
|
60,6096
|
60,37
|
60,98
|
60,62
|
| 19/08/2025 |
1.797.872 |
0,39%
|
61,11
|
60,48
|
61,12
|
60,59
|
| 18/08/2025 |
1.277.911 |
-1,44%
|
60,67
|
60,22
|
60,74
|
60,36
|
| 15/08/2025 |
1.075.359 |
0,33%
|
61,74
|
61,205
|
61,818
|
61,24
|
| 14/08/2025 |
1.239.347 |
-1,65%
|
62,43
|
61,04
|
62,53
|
61,04
|
| 13/08/2025 |
1.168.119 |
0,75%
|
63,50
|
63,235
|
63,835
|
63,57
|
| 12/08/2025 |
1.654.732 |
1,55%
|
63,03
|
62,77
|
63,38
|
63,10
|
| 11/08/2025 |
1.543.770 |
0,45%
|
61,75
|
61,52
|
62,185
|
62,14
|
| 08/08/2025 |
1.266.835 |
1,79%
|
61,26
|
61,12
|
62,14
|
61,86
|
| 07/08/2025 |
1.174.215 |
1,13%
|
60,75
|
60,425
|
61,1031
|
60,77
|
| 06/08/2025 |
1.083.370 |
0,65%
|
60,57
|
60,09
|
60,67
|
60,09
|
| 05/08/2025 |
2.380.341 |
-0,50%
|
59,97
|
59,49
|
60,29
|
59,70
|
| 04/08/2025 |
1.612.155 |
0,57%
|
59,94
|
59,775
|
60,185
|
60,00
|
| 01/08/2025 |
1.521.602 |
-0,20%
|
59,76
|
59,35
|
60,07
|
59,65
|
| 31/07/2025 |
2.550.676 |
0,46%
|
58,40
|
58,27
|
60,015
|
59,77
|
| 30/07/2025 |
4.298.198 |
-4,29%
|
61,03
|
59,0699
|
61,54
|
59,49
|
| 29/07/2025 |
1.344.652 |
0,13%
|
61,88
|
61,535
|
62,4865
|
62,27
|
| 28/07/2025 |
1.899.332 |
-1,44%
|
61,89
|
61,535
|
62,385
|
62,19
|
| 25/07/2025 |
1.525.818 |
-1,14%
|
64,07
|
62,775
|
64,565
|
63,10
|
| 24/07/2025 |
1.763.355 |
-1,22%
|
64,39
|
63,755
|
64,75
|
63,83
|
| 23/07/2025 |
1.681.106 |
0,45%
|
63,38
|
63,34
|
64,75
|
64,62
|
| 22/07/2025 |
2.632.479 |
3,67%
|
61,82
|
61,76
|
64,405
|
64,33
|
| 21/07/2025 |
1.854.034 |
3,07%
|
61,65
|
61,60
|
62,48
|
62,05
|
| 18/07/2025 |
1.607.510 |
0,85%
|
59,64
|
59,48
|
60,71
|
60,54
|
| 17/07/2025 |
1.478.904 |
0,52%
|
59,08
|
58,795
|
60,115
|
60,03
|
| 16/07/2025 |
1.880.287 |
2,14%
|
59,31
|
58,155
|
59,80
|
59,72
|
| 15/07/2025 |
1.956.722 |
-2,26%
|
60,26
|
58,155
|
60,3599
|
58,47
|
| 14/07/2025 |
1.670.906 |
-2,10%
|
60,24
|
59,60
|
60,3599
|
59,82
|
| 11/07/2025 |
2.689.177 |
1,66%
|
60,10
|
59,83
|
61,13
|
61,10
|
| 10/07/2025 |
5.084.967 |
2,66%
|
58,47
|
58,235
|
60,5803
|
60,10
|
