BiG | O banco que entende os seus valores.

Rio Tinto PLC ADR (RIO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/07/2025	1.685.880	-0,03%	58,30	58,235	59,645	58,71
08/07/2025	2.241.599	1,86%	58,42	57,66	59,645	58,73
07/07/2025	2.278.290	-2,16%	58,16	57,66	58,40	57,66
04/07/2025	2.833.069	-1,95%	58,96	58,715	59,32	59,02
03/07/2025	2.823.367	-1,78%	58,94	58,715	60,20	59,05
02/07/2025	4.176.440	3,23%	57,71	57,67	60,19	60,18
01/07/2025	3.185.767	0,12%	58,225	57,67	58,89	58,30
30/06/2025	1.504.504	-0,70%	58,17	57,88	58,42	58,33
27/06/2025	1.662.030	0,27%	57,90	57,7999	58,91	58,74
26/06/2025	2.657.096	3,30%	56,57	56,20	58,91	58,58
25/06/2025	1.951.355	-0,84%	57,14	56,20	57,47	56,71
24/06/2025	1.629.354	0,18%	55,68	55,64	57,47	57,19
23/06/2025	1.763.332	2,15%	55,64	55,62	57,125	57,09
20/06/2025	2.649.231	-1,86%	56,45	55,72	57,2712	55,89
18/06/2025	1.248.078	-0,12%	58,13	56,87	58,15	56,94
17/06/2025	1.531.358	-2,23%	58,17	57,01	58,86	57,01
16/06/2025	1.767.317	0,53%	58,41	58,225	58,86	58,31
13/06/2025	1.962.626	-1,16%	58,38	57,70	58,7165	58,00
12/06/2025	1.238.899	-0,26%	59,40	58,04	59,55	58,68
11/06/2025	1.349.620	-1,08%	59,15	58,79	59,55	58,83
10/06/2025	1.577.455	0,27%	59,09	58,53	59,525	59,47
09/06/2025	1.710.469	0,47%	58,52	58,48	59,44	59,31
06/06/2025	1.372.956	-0,35%	59,66	58,705	59,86	59,03
05/06/2025	1.459.218	1,18%	59,08	58,53	59,86	59,24
04/06/2025	1.369.181	-0,51%	58,08	57,79	59,33	58,55
03/06/2025	2.146.239	-1,23%	59,38	57,79	59,64	58,85
02/06/2025	3.122.970	0,25%	59,40	59,055	59,64	59,58
30/05/2025	4.754.286	-1,33%	60,28	58,96	60,3908	59,43
29/05/2025	2.433.337	0,42%	60,24	59,76	60,3908	60,20
28/05/2025	2.609.247	-1,40%	61,01	59,755	61,1785	59,95
27/05/2025	2.721.178	-1,27%	61,14	60,585	61,1785	60,80
23/05/2025	2.924.273	0,75%	61,82	60,90	61,88	61,58
22/05/2025	2.971.091	-1,39%	62,42	61,11	62,6472	61,12
21/05/2025	1.124.256	-0,42%	62,45	61,98	62,65	61,98
20/05/2025	1.123.259	-0,24%	61,32	61,30	62,65	62,24
19/05/2025	1.150.365	-0,40%	61,59	61,30	62,40	62,39
16/05/2025	1.262.674	-0,18%	62,38	61,73	62,80	62,64
15/05/2025	1.582.299	1,16%	62,605	61,945	62,80	62,75
14/05/2025	874.337	-0,39%	61,95	61,7792	62,80	62,03
13/05/2025	1.324.162	1,40%	61,93	61,20	62,495	62,27
12/05/2025	1.345.821	2,38%	61,91	61,20	62,275	61,41
09/05/2025	668.413	1,35%	59,57	58,9889	60,04	59,98
08/05/2025	1.439.537	-1,40%	60,11	58,9889	60,96	59,18
07/05/2025	1.698.684	0,37%	60,05	59,67	60,96	60,02
06/05/2025	1.103.614	0,39%	60,00	59,38	60,18	59,80
05/05/2025	821.077	-0,22%	60,27	59,38	60,27	59,57
02/05/2025	1.122.626	1,96%	59,55	58,50	60,1428	59,70
01/05/2025	993.513	-1,43%	58,69	58,46	59,66	58,55
30/04/2025	1.531.164	-2,47%	61,48	58,32	61,57	59,40
29/04/2025	1.020.733	0,02%	60,47	60,455	61,58	60,88
28/04/2025	894.271	0,51%	60,6081	60,455	60,97	60,87
25/04/2025	1.272.930	-0,99%	60,83	60,42	61,84	60,56
24/04/2025	2.634.634	2,48%	61,00	60,16	61,88	61,69
23/04/2025	1.700.190	0,97%	59,38	59,21	61,88	60,20