Rio Tinto PLC ADR (RIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	479.737	0,30%	70,81	70,6007	71,525	71,30
29-12-2022	931.554	0,65%	71,35	70,99	71,62	71,09
28-12-2022	889.369	-1,12%	72,01	70,55	72,14	70,63
27-12-2022	674.306	0,90%	71,49	71,23	71,81	71,43
23-12-2022	336.531	0,41%	70,69	70,30	70,95	70,58
22-12-2022	1.229.906	-0,64%	70,12	69,31	70,34	70,29
21-12-2022	1.108.705	1,59%	70,53	70,32	71,06	70,74
20-12-2022	1.015.494	1,12%	69,32	69,32	70,09	69,63
19-12-2022	1.048.517	-0,82%	69,37	68,615	69,84	68,86
16-12-2022	1.768.009	-1,45%	69,17	68,80	69,56	69,43
15-12-2022	1.676.766	-0,08%	71,17	69,90	71,28	70,665
14-12-2022	1.484.768	-1,23%	70,66	69,90	71,19	70,73
13-12-2022	2.039.914	0,72%	73,23	71,22	73,345	71,64
12-12-2022	1.448.629	-1,88%	71,57	70,36	71,72	71,13
09-12-2022	1.579.588	0,98%	72,35	72,30	73,14	72,50
08-12-2022	1.357.967	2,79%	71,35	71,06	72,04	71,80
07-12-2022	1.252.164	-0,47%	69,42	69,41	70,27	70,01
06-12-2022	5.884.341	1,27%	68,42	69,661	70,70	70,34
05-12-2022	5.361.079	-0,52%	68,42	69,27	71,66	69,46
02-12-2022	5.529.875	0,75%	68,42	68,41	70,0694	69,70
01-12-2022	6.882.561	0,79%	68,38	68,995	70,04	69,18
30-11-2022	8.090.682	1,15%	68,38	67,32	68,945	68,64
29-11-2022	5.444.466	4,08%	67,08	67,01	68,10	67,86
28-11-2022	5.265.507	-0,71%	65,49	65,145	66,19	65,265
25-11-2022	1.986.009	-0,59%	65,01	65,70	66,28	65,75
24-11-2022	4.408.466	1,44%	65,01	65,2893	66,24	66,14
23-11-2022	4.408.466	1,44%	65,01	65,2893	66,24	66,14
22-11-2022	4.930.168	1,43%	65,01	64,50	65,41	65,20
21-11-2022	6.331.846	-1,42%	65,01	62,63	64,525	64,265
18-11-2022	3.727.880	0,40%	65,01	64,64	65,35	65,19
17-11-2022	5.643.306	-0,02%	59,39	62,97	64,91	64,50
16-11-2022	5.010.734	-1,21%	59,39	64,16	65,08	64,51
15-11-2022	6.948.366	1,44%	59,39	65,08	66,16	65,195
14-11-2022	1.830.847	-0,53%	59,39	63,40	64,86	64,24
11-11-2022	3.267.710	6,00%	59,39	64,005	65,36	64,71
10-11-2022	1.697.818	4,22%	59,39	59,65	60,9655	60,81
09-11-2022	1.214.781	-2,28%	59,39	58,15	60,06	58,345
08-11-2022	1.427.270	1,81%	59,16	58,735	60,1093	59,52
07-11-2022	2.127.035	0,11%	59,37	58,31	59,59	58,435
04-11-2022	2.925.436	9,99%	54,77	57,115	58,8759	58,325
03-11-2022	1.429.224	0,49%	54,77	52,28	53,27	53,02
02-11-2022	2.086.316	-2,91%	54,77	52,76	54,88	52,78
01-11-2022	3.174.796	2,18%	55,55	54,62	55,69	54,97
31-10-2022	3.850.402	0,98%	53,45	52,433	53,87	53,35
28-10-2022	3.215.144	-3,36%	53,45	52,50	53,82	52,86
27-10-2022	4.693.285	-4,10%	53,89	54,53	55,40	54,75
26-10-2022	1.874.388	4,29%	53,89	55,48	57,345	56,91
25-10-2022	1.137.286	1,78%	53,89	53,66	55,08	55,05
24-10-2022	1.563.303	-3,58%	53,31	53,835	54,78	54,09
21-10-2022	2.745.294	4,15%	53,31	53,06	55,65	55,525
20-10-2022	3.844.429	-0,64%	54,01	52,7204	54,64	53,345
19-10-2022	1.194.630	-2,61%	54,01	53,49	54,5799	53,74
18-10-2022	1.588.180	-1,23%	55,58	54,23	55,84	54,71
17-10-2022	2.017.638	2,74%	55,44	54,83	55,8901	55,18
14-10-2022	1.482.279	-4,39%	55,44	53,66	56,10	53,96
13-10-2022	2.092.672	1,58%	55,44	54,17	56,77	56,43
12-10-2022	1.485.380	-1,30%	55,44	55,12	56,03	55,405
11-10-2022	1.951.919	-3,26%	56,63	55,885	57,335	56,16
10-10-2022	1.494.914	0,23%	57,915	57,17	58,26	57,46
07-10-2022	2.216.727	0,29%	56,95	56,54	57,565	57,55
06-10-2022	1.468.268	-3,36%	57,37	56,92	57,87	57,16
05-10-2022	2.040.846	-0,61%	57,58	57,435	59,145	58,74
04-10-2022	2.258.406	3,91%	57,74	57,68	59,57	59,25
03-10-2022	2.623.197	3,52%	56,18	55,96	57,42	57,00
30-09-2022	1.926.405	-0,24%	54,33	54,29	55,845	55,06
29-09-2022	2.682.393	2,45%	54,48	53,77	55,255	55,211
28-09-2022	2.098.577	2,61%	52,29	52,24	54,00	53,87
27-09-2022	2.136.328	2,28%	52,29	51,82	52,96	52,38
26-09-2022	2.134.545	-1,80%	51,10	50,915	52,425	51,22
23-09-2022	4.856.394	-5,78%	52,41	51,47	52,61	52,16
22-09-2022	1.625.118	3,94%	55,51	54,88	55,82	55,35
21-09-2022	1.618.001	-3,42%	54,89	53,24	54,93	53,22
20-09-2022	1.473.352	-2,13%	54,80	54,315	55,246	55,11
19-09-2022	1.044.852	1,90%	54,29	54,27	56,33	56,22
16-09-2022	1.408.684	-0,33%	54,67	54,4824	55,565	55,17
15-09-2022	1.061.054	-1,50%	55,48	55,135	56,19	55,35
14-09-2022	1.613.959	-0,83%	56,50	55,725	56,73	56,20
13-09-2022	1.707.762	-3,66%	57,59	56,49	58,40	56,68
12-09-2022	1.024.995	1,57%	58,83	58,32	59,11	58,84
09-09-2022	1.553.291	4,76%	57,00	57,00	58,08	57,94
08-09-2022	1.058.552	1,86%	54,61	54,50	55,36	55,34
07-09-2022	1.658.030	-0,96%	55,53	53,21	54,605	54,38
06-09-2022	1.442.566	0,72%	55,53	54,66	55,63	54,88
05-09-2022	1.547.765	0,28%	55,18	54,22	55,50	54,49
02-09-2022	1.547.765	0,28%	55,18	54,22	55,50	54,49
01-09-2022	1.997.612	-3,43%	54,29	53,6119	54,5399	54,36
31-08-2022	1.408.968	-0,86%	56,23	55,7711	56,6801	56,29
30-08-2022	1.946.903	-3,64%	58,48	56,585	58,50	57,075
29-08-2022	992.628	-0,79%	59,02	58,89	59,82	59,24
26-08-2022	1.390.716	-0,77%	59,38	59,4007	61,21	59,71
25-08-2022	1.009.143	1,76%	59,38	59,23	60,248	60,17
24-08-2022	1.807.714	-3,26%	58,98	58,78	59,52	59,125
23-08-2022	2.211.209	3,67%	59,28	59,29	61,245	61,10
22-08-2022	1.041.302	0,10%	60,19	58,54	59,59	58,89
19-08-2022	1.286.560	-2,75%	60,19	58,74	59,63	58,83
18-08-2022	1.435.685	1,39%	60,19	59,9162	60,5501	60,49
17-08-2022	1.245.832	-1,59%	59,47	59,32	60,41	60,01
16-08-2022	1.512.715	4,25%	60,08	60,05	61,02	60,995
15-08-2022	1.859.269	-2,82%	58,01	57,6217	58,59	58,51
12-08-2022	5.200.202	0,23%	59,95	59,19	60,305	60,20