Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
