Rio Tinto PLC ADR (RIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.494.738	-1,15%	61,25	60,655	61,475	61,29
06/10/2023	2.566.256	1,81%	61,65	61,16	62,485	62,00
05/10/2023	1.594.677	0,69%	60,93	60,615	61,145	60,90
04/10/2023	1.595.736	-1,48%	61,06	60,08	61,04	60,48
03/10/2023	1.818.231	-2,09%	63,31	61,025	62,03	61,39
02/10/2023	1.396.476	-1,48%	64,55	62,28	63,485	62,70
29/09/2023	1.566.877	-0,24%	64,55	63,47	64,595	63,64
28/09/2023	1.807.043	2,38%	62,87	63,10	64,31	63,80
27/09/2023	1.110.460	0,50%	62,87	61,8417	63,04	62,32
26/09/2023	1.404.432	-1,68%	62,73	61,92	63,015	62,01
25/09/2023	1.595.247	-1,56%	62,10	62,07	63,14	63,07
22/09/2023	1.842.485	0,52%	64,06	63,98	64,585	64,07
21/09/2023	1.244.478	-2,72%	64,48	63,685	64,48	63,74
20/09/2023	1.124.790	0,17%	65,85	65,475	66,37	65,52
19/09/2023	1.601.128	0,21%	65,96	65,21	66,18	65,41
18/09/2023	1.016.453	-0,88%	65,95	65,185	65,96	65,27
15/09/2023	1.572.037	-0,27%	65,73	65,83	66,95	65,85
14/09/2023	2.434.438	4,63%	65,73	65,30	66,10	66,03
13/09/2023	882.516	-0,13%	61,57	62,895	63,42	63,11
12/09/2023	857.560	-0,10%	61,57	63,1101	63,54	63,215
11/09/2023	2.271.041	3,37%	61,57	63,1205	63,735	63,28
08/09/2023	1.772.625	-0,03%	61,57	60,72	61,365	61,22
07/09/2023	1.156.821	-3,27%	61,57	60,92	61,795	61,24
06/09/2023	1.213.672	-0,14%	63,20	62,755	63,545	63,31
05/09/2023	1.207.980	-0,71%	64,14	63,39	64,21	63,40
04/09/2023	1.278.339	2,16%	64,14	63,465	64,37	63,85
01/09/2023	1.278.339	2,16%	64,14	63,465	64,37	63,85
31/08/2023	896.699	-0,40%	62,80	62,4788	63,07	62,50
30/08/2023	734.314	0,67%	62,80	62,5271	63,00	62,75
29/08/2023	1.170.041	0,99%	61,41	61,40	62,36	62,33
28/08/2023	698.099	1,78%	61,37	61,28	61,76	61,79
25/08/2023	1.647.246	0,33%	60,49	60,31	61,2038	60,99
24/08/2023	2.236.499	-1,46%	60,49	60,205	61,025	60,79
23/08/2023	1.360.099	2,27%	60,93	60,87	61,69	61,69
22/08/2023	1.127.863	0,62%	59,43	60,10	61,09	60,32
21/08/2023	1.748.339	1,05%	59,43	59,3118	59,995	59,95
18/08/2023	1.256.900	-0,39%	59,10	58,89	59,54	59,33
17/08/2023	1.671.476	2,06%	59,96	59,305	60,17	59,56
16/08/2023	1.327.516	-0,65%	59,28	58,28	59,13	58,36
15/08/2023	3.317.838	-2,00%	59,28	58,665	59,35	58,74
14/08/2023	2.346.491	-1,77%	61,85	59,09	60,06	59,94
11/08/2023	1.623.690	-0,54%	61,85	60,48	61,08	61,02
10/08/2023	1.380.330	-0,94%	61,85	61,13	62,245	61,35
09/08/2023	880.296	0,20%	64,11	63,635	64,25	63,70
08/08/2023	1.092.754	-0,75%	62,98	62,47	63,68	63,57
07/08/2023	904.217	0,02%	64,03	63,8136	64,43	64,05
04/08/2023	1.001.830	-0,03%	64,03	63,81	64,87	64,04
03/08/2023	2.322.882	0,38%	65,48	63,28	64,45	64,06
02/08/2023	2.225.284	-1,48%	65,48	63,60	64,5101	64,60
01/08/2023	2.073.373	-1,47%	65,48	65,151	65,685	65,57
31/07/2023	1.334.717	0,68%	66,49	66,468	66,87	66,55
28/07/2023	1.522.186	-1,42%	66,36	65,805	66,42	66,10
27/07/2023	1.282.939	-1,33%	69,45	66,905	67,985	67,05
26/07/2023	1.210.492	-2,66%	69,45	67,55	69,54	67,95
25/07/2023	1.654.625	4,60%	69,45	69,1371	70,20	70,115
24/07/2023	1.141.468	0,83%	66,21	66,14	67,425	67,03
21/07/2023	538.285	-0,18%	66,93	66,29	66,955	66,48
20/07/2023	921.225	0,41%	66,66	66,58	67,52	66,50
19/07/2023	1.139.212	-1,39%	66,66	65,83	66,28	66,23
18/07/2023	969.754	-0,24%	66,66	66,64	67,3325	67,16
17/07/2023	1.014.865	-1,77%	66,88	66,73	67,37	67,32
14/07/2023	1.241.607	-0,70%	69,09	68,43	69,10	68,53
13/07/2023	1.536.054	3,12%	68,59	68,34	69,1579	69,01
12/07/2023	1.467.245	3,69%	64,10	66,525	67,15	66,92
11/07/2023	1.429.824	2,15%	64,10	63,88	64,605	64,54
10/07/2023	1.194.513	-0,32%	62,36	62,33	63,2501	63,18
07/07/2023	1.151.155	0,70%	63,09	62,83	63,84	63,38
06/07/2023	1.527.519	-1,67%	63,09	62,20	63,33	62,94
05/07/2023	1.064.493	-1,26%	65,19	63,815	64,44	64,015
04/07/2023	792.435	1,61%	65,19	64,845	65,45	64,87
03/07/2023	792.411	1,94%	65,19	64,845	65,45	65,08
30/06/2023	739.103	0,06%	64,38	63,6308	64,38	63,84
29/06/2023	995.930	0,58%	63,09	62,96	63,8525	63,80
28/06/2023	1.308.536	-2,27%	63,70	63,0734	63,72	63,43
27/06/2023	1.393.984	1,82%	64,10	63,86	65,065	64,90
26/06/2023	902.225	0,38%	63,50	63,50	64,2394	63,74
23/06/2023	1.163.905	-2,45%	63,55	63,215	63,71	63,505
22/06/2023	1.107.223	-0,46%	65,075	64,785	65,25	65,10
21/06/2023	1.949.779	-0,80%	64,91	64,84	65,595	65,40
20/06/2023	1.479.560	-2,59%	65,89	65,66	66,24	65,80
19/06/2023	1.451.025	-1,17%	68,14	67,52	68,25	67,55
16/06/2023	1.451.025	-1,17%	68,14	67,52	68,25	67,55
15/06/2023	1.160.739	1,62%	65,39	67,14	68,435	68,35
14/06/2023	2.911.868	2,53%	65,39	66,935	68,085	67,26
13/06/2023	1.681.348	2,92%	65,39	65,38	65,935	65,60
12/06/2023	1.173.090	-1,04%	64,69	63,08	63,87	63,90
09/06/2023	985.551	-0,05%	64,69	64,4163	64,965	64,57
08/06/2023	1.336.062	1,45%	64,59	64,0795	64,75	64,60
07/06/2023	1.691.691	0,02%	63,92	63,505	64,335	63,68
06/06/2023	1.593.137	1,19%	63,16	62,92	63,745	63,67
05/06/2023	1.549.879	-0,40%	63,16	62,26	63,33	62,92
02/06/2023	2.147.826	3,49%	63,42	62,9148	63,60	63,17
01/06/2023	3.120.352	3,37%	60,35	60,07	61,38	61,04
31/05/2023	1.935.461	-1,51%	61,02	60,005	61,025	59,05
30/05/2023	1.935.461	-1,51%	61,02	60,005	61,025	60,20
29/05/2023	2.142.074	2,91%	59,67	60,8499	61,43	61,12
26/05/2023	2.142.074	2,91%	59,67	60,8499	61,43	61,12
25/05/2023	1.952.730	0,51%	59,67	58,755	59,67	59,39
24/05/2023	1.364.671	-2,84%	61,38	59,00	60,02	59,09
23/05/2023	1.651.006	-1,76%	61,38	60,775	61,4626	60,82