Rio Tinto PLC ADR (RIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.704.366	-0,50%	62,11	61,57	62,135	61,91
19/05/2023	1.381.226	0,90%	62,11	61,61	62,2379	62,48
18/05/2023	1.696.597	-1,15%	62,07	61,2019	61,925	61,92
17/05/2023	1.026.498	2,00%	62,07	62,135	63,02	62,64
16/05/2023	1.168.346	-2,38%	62,07	61,37	62,50	61,41
15/05/2023	1.350.858	1,90%	62,49	62,41	63,01	62,91
12/05/2023	1.246.359	0,59%	61,59	61,52	62,015	61,74
11/05/2023	1.322.155	-3,04%	61,33	60,64	61,545	61,26
10/05/2023	1.245.229	-1,03%	64,42	62,56	64,42	63,18
09/05/2023	776.492	-0,05%	63,24	63,16	64,13	63,84
08/05/2023	965.860	0,31%	64,76	63,85	64,84	63,87
05/05/2023	1.811.755	3,56%	62,54	62,42	64,08	63,67
04/05/2023	1.279.253	-0,86%	61,59	61,41	62,06	61,48
03/05/2023	1.493.517	-0,18%	62,42	61,865	62,76	62,01
02/05/2023	1.950.206	-1,36%	62,33	61,4543	62,41	62,31
01/05/2023	1.219.438	-1,28%	64,33	63,0802	64,40	63,17
28/04/2023	1.293.305	0,46%	63,58	63,455	64,065	63,99
27/04/2023	1.772.653	1,21%	63,17	62,86	63,72	63,70
26/04/2023	1.893.200	1,29%	63,99	62,735	63,99	62,94
25/04/2023	1.821.294	-3,60%	62,91	61,965	62,91	62,14
24/04/2023	1.525.974	-0,19%	64,24	64,10	64,82	64,46
21/04/2023	3.807.684	-4,04%	64,84	63,75	64,88	64,58
20/04/2023	2.061.884	-2,76%	68,46	66,91	68,76	67,30
19/04/2023	1.363.319	-2,29%	69,61	68,84	69,67	68,80
18/04/2023	1.007.684	1,73%	69,65	69,59	70,55	70,41
17/04/2023	1.054.122	0,92%	69,52	69,015	69,81	69,21
14/04/2023	1.064.476	-1,89%	69,33	68,105	69,55	68,58
13/04/2023	1.895.940	0,68%	70,15	69,42	70,36	69,90
12/04/2023	1.099.161	-0,26%	69,89	69,165	70,065	69,43
11/04/2023	1.272.660	3,60%	69,10	69,0015	70,095	69,61
10/04/2023	521.407	0,66%	66,90	66,61	67,37	67,19
06/04/2023	740.217	-0,15%	66,97	66,25	67,0382	66,75
05/04/2023	1.436.344	-0,12%	66,54	66,3402	67,22	66,85
04/04/2023	1.148.563	-1,70%	67,77	66,66	67,76	66,93
03/04/2023	1.644.981	-0,74%	68,12	67,48	68,585	68,09
31/03/2023	2.002.536	0,72%	68,07	68,03	68,73	68,60
30/03/2023	1.246.115	1,92%	68,07	67,66	68,21	68,11
29/03/2023	1.311.747	1,17%	66,79	66,54	67,14	66,83
28/03/2023	886.436	1,49%	65,75	65,59	66,446	66,06
27/03/2023	847.363	0,65%	65,03	64,57	65,37	65,09
24/03/2023	1.357.315	0,11%	64,72	64,24	65,045	64,67
23/03/2023	1.416.777	-0,69%	65,32	64,19	65,835	64,60
22/03/2023	1.202.947	-0,42%	65,48	65,00	66,43	65,70
21/03/2023	1.487.818	-0,72%	66,94	65,465	67,09	65,98
20/03/2023	1.850.793	3,14%	65,88	65,75	66,69	66,70
17/03/2023	5.041.165	-0,09%	65,03	64,03	65,05	64,67
16/03/2023	3.302.545	-1,73%	64,20	64,11	65,30	64,73
15/03/2023	2.792.672	-5,07%	66,62	64,62	67,145	65,87
14/03/2023	1.401.860	1,43%	68,66	68,46	69,57	69,39
13/03/2023	1.655.515	1,29%	66,61	66,57	68,89	68,41
10/03/2023	1.422.633	-1,00%	68,56	67,465	69,435	67,54
09/03/2023	1.542.658	-1,60%	69,49	68,00	69,70	68,22
08/03/2023	1.624.480	1,36%	71,27	71,17	71,86	71,58
07/03/2023	1.580.246	-2,87%	72,27	70,4087	72,32	70,62
06/03/2023	1.402.892	-3,29%	73,04	72,365	73,08	72,71
03/03/2023	1.293.749	1,95%	75,12	74,55	75,30	75,18
02/03/2023	1.228.092	1,42%	72,33	72,2759	73,915	73,74
01/03/2023	2.400.484	4,27%	72,22	72,02	73,11	72,71
28/02/2023	1.374.141	0,82%	69,55	69,06	70,51	69,73
27/02/2023	1.381.071	0,38%	68,77	68,30	69,49	69,16
24/02/2023	1.763.269	-3,62%	69,29	68,4038	69,40	68,90
23/02/2023	1.898.391	-1,87%	72,39	70,45	72,41	71,49
22/02/2023	1.829.984	-3,36%	73,35	72,04	73,63	72,85
21/02/2023	1.195.371	1,26%	76,12	75,125	76,5399	75,38
20/02/2023	852.618	-0,63%	74,15	73,84	74,53	74,44
17/02/2023	852.618	-0,63%	74,15	73,84	74,53	74,44
16/02/2023	780.583	0,65%	74,12	73,91	75,435	74,91
15/02/2023	1.071.875	-0,36%	72,21	72,00	74,455	74,43
14/02/2023	896.727	0,95%	74,06	73,78	75,015	74,70
13/02/2023	761.488	0,93%	73,07	72,89	74,03	74,005
10/02/2023	1.448.369	-1,53%	73,20	72,45	73,33	73,23
09/02/2023	749.353	-0,16%	75,75	74,15	75,775	74,235
08/02/2023	891.213	-0,39%	74,54	74,01	74,855	74,35
07/02/2023	1.132.965	1,03%	74,10	73,45	75,105	74,64
06/02/2023	1.081.845	-1,18%	73,83	73,075	74,00	73,83
03/02/2023	1.181.935	-0,15%	75,35	74,595	76,09	75,04
02/02/2023	2.659.037	-4,98%	77,055	74,71	77,11	75,15
01/02/2023	1.754.951	-0,33%	78,10	76,95	79,39	79,09
31/01/2023	948.888	0,53%	78,43	78,13	79,395	79,35
30/01/2023	1.048.922	-0,85%	78,96	78,93	79,74	78,93
27/01/2023	2.532.823	-0,98%	79,26	77,75	79,82	79,61
26/01/2023	989.797	0,65%	80,28	79,33	80,515	80,40
25/01/2023	887.170	1,13%	78,58	78,58	79,94	79,88
24/01/2023	1.050.360	0,29%	78,30	77,30	79,11	78,99
23/01/2023	1.053.625	0,50%	78,59	78,13	78,81	78,77
20/01/2023	1.725.531	1,37%	77,24	77,04	78,375	78,38
19/01/2023	1.703.331	1,20%	76,42	76,29	77,825	77,32
18/01/2023	1.833.610	0,57%	77,72	76,36	78,155	76,40
17/01/2023	1.118.515	-2,04%	76,48	75,75	76,53	75,97
16/01/2023	919.417	0,27%	76,93	76,80	77,56	77,89
13/01/2023	919.417	0,27%	76,93	76,80	77,56	77,89
12/01/2023	1.943.749	3,09%	77,20	75,7567	77,72	77,68
11/01/2023	1.202.381	-0,34%	76,30	75,17	76,35	75,35
10/01/2023	935.202	1,97%	74,92	74,37	75,65	75,61
09/01/2023	1.535.255	0,11%	74,87	74,11	75,34	74,15
06/01/2023	1.489.418	2,79%	72,85	72,56	74,20	73,96
05/01/2023	755.697	0,57%	71,63	71,23	72,1487	71,95
04/01/2023	802.595	0,68%	71,53	70,93	71,68	71,54
03/01/2023	887.619	-0,20%	71,03	70,62	71,78	71,06
02/01/2023	479.737	0,30%	70,81	70,6007	71,525	71,30