Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.315.003 |
1,97%
|
58,49
|
57,8601
|
60,06
|
59,62
|
| 21/04/2025 |
991.671 |
0,52%
|
58,38
|
57,8601
|
58,60
|
58,47
|
| 17/04/2025 |
1.466.097 |
1,77%
|
57,16
|
56,77
|
59,09
|
58,17
|
| 16/04/2025 |
1.411.374 |
-0,18%
|
57,41
|
56,77
|
59,09
|
57,16
|
| 15/04/2025 |
1.501.933 |
0,44%
|
57,41
|
57,09
|
57,72
|
57,26
|
| 14/04/2025 |
1.779.083 |
0,26%
|
57,07
|
56,675
|
57,6615
|
57,01
|
| 11/04/2025 |
2.153.384 |
3,63%
|
55,80
|
55,77
|
57,345
|
56,86
|
| 10/04/2025 |
2.635.511 |
-1,33%
|
55,17
|
53,7425
|
55,3799
|
54,87
|
| 09/04/2025 |
3.348.945 |
6,29%
|
52,78
|
52,28
|
56,03
|
55,61
|
| 08/04/2025 |
3.082.795 |
-4,19%
|
55,45
|
51,68
|
55,52
|
52,32
|
| 07/04/2025 |
3.265.573 |
-0,20%
|
53,93
|
53,46
|
56,51
|
54,56
|
| 04/04/2025 |
4.520.482 |
-6,71%
|
56,09
|
53,96
|
56,39
|
54,67
|
| 03/04/2025 |
2.557.569 |
-2,47%
|
58,60
|
58,405
|
59,3698
|
58,43
|
| 02/04/2025 |
1.375.280 |
-0,55%
|
59,98
|
59,35
|
60,045
|
59,90
|
| 01/04/2025 |
1.530.730 |
0,25%
|
60,36
|
59,88
|
60,45
|
60,23
|
| 31/03/2025 |
2.699.593 |
-1,52%
|
59,08
|
58,67
|
60,22
|
60,08
|
| 28/03/2025 |
2.617.643 |
-2,10%
|
61,99
|
60,86
|
62,11
|
61,03
|
| 27/03/2025 |
907.708 |
-0,86%
|
62,30
|
62,0401
|
62,60
|
62,34
|
| 26/03/2025 |
1.040.635 |
0,10%
|
63,04
|
62,505
|
63,055
|
62,87
|
| 25/03/2025 |
995.756 |
1,03%
|
62,88
|
62,79
|
63,31
|
62,81
|
| 24/03/2025 |
1.130.507 |
0,29%
|
62,93
|
62,10
|
63,195
|
62,17
|
| 21/03/2025 |
1.973.039 |
-1,48%
|
61,69
|
61,43
|
62,03
|
61,99
|
| 20/03/2025 |
1.285.804 |
-1,47%
|
62,71
|
62,65
|
63,35
|
62,92
|
| 19/03/2025 |
882.435 |
-0,44%
|
63,59
|
63,3701
|
64,055
|
63,86
|
| 18/03/2025 |
1.485.834 |
1,01%
|
63,98
|
63,2519
|
64,23
|
64,14
|
| 17/03/2025 |
2.274.002 |
0,68%
|
62,39
|
63,39
|
63,785
|
63,47
|
| 14/03/2025 |
1.419.531 |
3,01%
|
60,57
|
62,075
|
63,11
|
63,04
|
| 13/03/2025 |
1.539.060 |
0,69%
|
60,57
|
60,501
|
61,58
|
61,20
|
| 12/03/2025 |
1.822.107 |
-1,73%
|
62,14
|
60,51
|
61,35
|
60,78
|
| 11/03/2025 |
2.265.011 |
-0,58%
|
62,14
|
61,31
|
62,42
|
61,85
|
| 10/03/2025 |
1.937.074 |
-0,17%
|
62,00
|
61,55
|
62,69
|
62,21
|
| 07/03/2025 |
2.357.100 |
1,01%
|
64,24
|
61,1948
|
62,92
|
62,31
|
| 06/03/2025 |
1.732.767 |
0,30%
|
64,24
|
61,69
|
64,425
|
61,69
|
| 05/03/2025 |
1.823.920 |
2,51%
|
61,75
|
62,925
|
63,845
|
63,75
|
| 04/03/2025 |
1.932.060 |
1,87%
|
61,75
|
61,21
|
63,09
|
62,19
|
| 03/03/2025 |
1.942.246 |
0,82%
|
62,12
|
60,68
|
62,25
|
61,05
|
| 28/02/2025 |
1.355.686 |
-0,25%
|
61,31
|
60,05
|
60,68
|
60,56
|
| 27/02/2025 |
1.584.929 |
-1,41%
|
61,72
|
60,70
|
61,31
|
60,71
|
| 26/02/2025 |
1.244.564 |
-0,85%
|
62,33
|
61,51
|
62,091
|
61,58
|
| 25/02/2025 |
2.516.747 |
-1,00%
|
63,34
|
61,335
|
62,34
|
62,11
|
| 24/02/2025 |
943.780 |
-1,22%
|
64,49
|
62,65
|
63,435
|
62,74
|
| 21/02/2025 |
1.178.264 |
-1,18%
|
64,12
|
63,27
|
64,47
|
63,515
|
| 20/02/2025 |
1.651.358 |
2,44%
|
63,00
|
63,76
|
64,735
|
64,29
|
| 19/02/2025 |
2.468.756 |
-2,21%
|
63,91
|
61,27
|
63,42
|
62,76
|
| 18/02/2025 |
1.214.843 |
1,29%
|
63,91
|
63,61
|
64,265
|
64,18
|
| 17/02/2025 |
3.857.361 |
0,00%
|
64,65
|
63,295
|
64,73
|
63,36
|
| 14/02/2025 |
1.929.959 |
0,12%
|
62,42
|
63,295
|
64,73
|
63,45
|
| 13/02/2025 |
1.612.346 |
2,02%
|
61,88
|
62,32
|
63,51
|
63,29
|
| 12/02/2025 |
952.570 |
0,63%
|
61,09
|
61,77
|
62,64
|
62,04
|
| 11/02/2025 |
1.068.676 |
-0,96%
|
61,09
|
60,90
|
61,73
|
61,65
|
| 10/02/2025 |
811.788 |
0,48%
|
62,77
|
61,9945
|
62,425
|
62,25
|
| 07/02/2025 |
1.220.397 |
-0,39%
|
62,80
|
61,9101
|
63,02
|
61,95
|
| 06/02/2025 |
1.427.368 |
1,34%
|
61,45
|
62,14
|
62,915
|
62,19
|
| 05/02/2025 |
1.078.994 |
0,28%
|
60,40
|
61,00
|
61,63
|
61,37
|
| 04/02/2025 |
1.450.951 |
2,26%
|
60,40
|
60,23
|
61,40
|
61,20
|
| 03/02/2025 |
1.369.931 |
-0,93%
|
60,63
|
59,3372
|
60,32
|
59,85
|
| 31/01/2025 |
1.341.049 |
-0,82%
|
60,57
|
60,11
|
61,12
|
60,41
|
| 30/01/2025 |
1.482.533 |
1,97%
|
60,57
|
60,15
|
61,16
|
60,91
|
| 29/01/2025 |
1.657.419 |
-0,30%
|
60,80
|
59,49
|
60,31
|
59,72
|
| 28/01/2025 |
2.500.259 |
-3,36%
|
60,80
|
59,73
|
60,8098
|
59,90
|
| 27/01/2025 |
1.245.238 |
-0,45%
|
62,37
|
61,10
|
62,00
|
61,97
|
| 24/01/2025 |
1.467.905 |
0,86%
|
61,10
|
61,95
|
62,49
|
62,09
|
| 23/01/2025 |
1.370.638 |
0,72%
|
61,65
|
60,865
|
61,65
|
61,56
|
| 22/01/2025 |
1.620.977 |
-0,99%
|
62,05
|
61,12
|
61,765
|
61,12
|
| 21/01/2025 |
1.699.234 |
1,03%
|
60,94
|
61,554
|
62,04
|
61,73
|
| 20/01/2025 |
4.698.253 |
0,00%
|
60,94
|
60,68
|
61,79
|
61,10
|
| 17/01/2025 |
2.506.748 |
2,19%
|
60,32
|
60,68
|
61,79
|
61,09
|
| 16/01/2025 |
6.427.512 |
-1,11%
|
61,06
|
58,56
|
61,24
|
59,79
|
| 15/01/2025 |
1.273.813 |
0,13%
|
60,16
|
60,275
|
61,08
|
60,46
|
| 14/01/2025 |
1.373.030 |
1,45%
|
58,89
|
59,83
|
60,505
|
60,38
|
| 13/01/2025 |
1.315.130 |
1,16%
|
58,89
|
58,78
|
59,7456
|
59,52
|
| 10/01/2025 |
1.549.998 |
0,36%
|
57,93
|
58,69
|
59,63
|
58,84
|
| 09/01/2025 |
5.093.478 |
1,02%
|
57,93
|
57,85
|
58,71
|
58,63
|
| 08/01/2025 |
1.310.746 |
0,76%
|
58,60
|
57,85
|
58,785
|
58,785
|
| 07/01/2025 |
1.239.232 |
-0,33%
|
58,75
|
58,035
|
58,82
|
58,19
|
| 06/01/2025 |
1.628.369 |
-0,38%
|
58,76
|
58,34
|
59,2081
|
58,38
|
| 03/01/2025 |
1.276.050 |
-0,29%
|
58,93
|
58,195
|
58,78
|
58,60
|
| 02/01/2025 |
929.039 |
0,07%
|
58,78
|
58,63
|
59,40
|
58,77
|
| 30/12/2024 |
1.438.509 |
-0,71%
|
59,02
|
58,40
|
58,90
|
58,81
|
| 27/12/2024 |
1.172.868 |
-0,41%
|
59,01
|
58,825
|
59,29
|
59,01
|
| 26/12/2024 |
837.876 |
0,08%
|
59,25
|
58,965
|
59,37
|
59,25
|
| 24/12/2024 |
0 |
0,43%
|
59,165
|
58,99
|
59,2905
|
59,20
|
| 23/12/2024 |
1.194.310 |
1,01%
|
58,37
|
58,56
|
59,315
|
59,23
|
| 20/12/2024 |
1.639.395 |
-0,15%
|
58,36
|
58,34
|
59,185
|
58,64
|
| 19/12/2024 |
1.908.112 |
-1,03%
|
59,46
|
58,695
|
59,64
|
58,73
|
| 18/12/2024 |
0 |
-3,45%
|
60,83
|
59,185
|
60,91
|
59,34
|
| 17/12/2024 |
1.598.765 |
0,33%
|
61,77
|
60,78
|
61,71
|
61,46
|
| 16/12/2024 |
1.498.054 |
-1,53%
|
61,77
|
61,24
|
61,88
|
61,26
|
| 13/12/2024 |
1.562.222 |
-1,95%
|
63,87
|
61,815
|
62,68
|
62,21
|
| 12/12/2024 |
6.826.679 |
-2,36%
|
64,81
|
63,22
|
63,99
|
63,45
|
| 11/12/2024 |
980.388 |
0,25%
|
65,10
|
64,565
|
65,12
|
64,98
|
| 10/12/2024 |
1.183.458 |
-0,11%
|
65,10
|
64,75
|
65,24
|
64,82
|
| 09/12/2024 |
2.513.700 |
4,47%
|
63,44
|
64,89
|
65,9108
|
64,89
|
| 06/12/2024 |
1.524.089 |
-1,40%
|
63,65
|
62,011
|
63,58
|
62,11
|
| 05/12/2024 |
1.072.094 |
0,21%
|
63,60
|
63,211
|
63,98
|
63,52
|
| 04/12/2024 |
1.095.012 |
-0,19%
|
64,11
|
63,31
|
63,80
|
63,39
|
| 03/12/2024 |
1.315.645 |
0,36%
|
64,11
|
63,4442
|
64,15
|
63,51
|
| 02/12/2024 |
1.317.956 |
0,68%
|
63,45
|
62,75
|
63,4592
|
63,27
|
| 29/11/2024 |
529.672 |
0,85%
|
62,33
|
61,92
|
63,00
|
62,84
|
| 27/11/2024 |
833.560 |
0,47%
|
62,06
|
61,785
|
62,62
|
62,32
|
