Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
980.175 |
-1,51%
|
62,72
|
61,785
|
63,355
|
62,03
|
| 25/11/2024 |
1.144.923 |
1,01%
|
63,2998
|
62,795
|
63,355
|
62,98
|
| 22/11/2024 |
939.745 |
-0,35%
|
62,30
|
61,97
|
62,675
|
62,35
|
| 21/11/2024 |
975.166 |
0,29%
|
62,285
|
60,64
|
62,79
|
62,57
|
| 20/11/2024 |
735.800 |
-0,06%
|
61,915
|
61,75
|
62,79
|
62,39
|
| 19/11/2024 |
1.033.325 |
0,50%
|
61,38
|
61,39
|
62,50
|
62,43
|
| 18/11/2024 |
1.344.003 |
1,87%
|
61,325
|
61,325
|
62,215
|
62,12
|
| 15/11/2024 |
1.390.305 |
0,87%
|
60,97
|
60,265
|
61,30
|
60,98
|
| 14/11/2024 |
1.211.342 |
-0,31%
|
60,50
|
60,265
|
60,97
|
60,43
|
| 13/11/2024 |
1.233.005 |
-0,95%
|
61,39
|
60,3123
|
61,40
|
60,62
|
| 12/11/2024 |
2.261.350 |
-2,24%
|
63,13
|
60,505
|
63,23
|
61,20
|
| 11/11/2024 |
1.738.984 |
-2,84%
|
63,18
|
62,41
|
63,23
|
62,60
|
| 08/11/2024 |
2.133.170 |
-4,40%
|
64,68
|
63,8688
|
68,18
|
64,43
|
| 07/11/2024 |
2.318.215 |
3,28%
|
67,4895
|
64,36
|
68,18
|
67,47
|
| 06/11/2024 |
1.414.499 |
-0,26%
|
65,595
|
64,36
|
65,75
|
65,33
|
| 05/11/2024 |
747.787 |
%
|
65,595
|
65,34
|
65,75
|
65,50
|
| 04/11/2024 |
946.415 |
%
|
65,92
|
65,00
|
65,775
|
65,01
|
| 01/11/2024 |
847.675 |
%
|
65,92
|
65,175
|
65,80
|
65,33
|
| 31/10/2024 |
929.128 |
%
|
65,92
|
64,51
|
65,42
|
64,89
|
| 30/10/2024 |
987.034 |
%
|
65,92
|
65,635
|
66,39
|
65,90
|
| 29/10/2024 |
927.733 |
%
|
66,81
|
66,53
|
66,985
|
66,58
|
| 25/10/2024 |
1.251.090 |
%
|
65,41
|
65,135
|
65,84
|
65,28
|
| 24/10/2024 |
1.649.302 |
%
|
64,78
|
64,066
|
64,84
|
64,61
|
| 23/10/2024 |
1.170.257 |
%
|
65,40
|
64,16
|
64,61
|
64,49
|
| 22/10/2024 |
955.723 |
%
|
65,40
|
64,98
|
65,49
|
65,48
|
| 21/10/2024 |
1.118.784 |
%
|
64,61
|
64,691
|
65,46
|
64,95
|
| 18/10/2024 |
1.257.790 |
%
|
64,61
|
65,215
|
65,69
|
65,36
|
| 17/10/2024 |
1.902.048 |
%
|
64,61
|
64,135
|
65,125
|
65,09
|
| 16/10/2024 |
1.989.426 |
%
|
66,37
|
65,675
|
66,51
|
65,95
|
| 15/10/2024 |
2.414.108 |
%
|
66,54
|
66,29
|
66,82
|
66,47
|
| 14/10/2024 |
1.994.868 |
%
|
66,695
|
66,585
|
67,775
|
67,70
|
| 11/10/2024 |
1.568.902 |
%
|
69,43
|
66,78
|
67,38
|
67,23
|
| 10/10/2024 |
1.764.237 |
%
|
69,43
|
65,96
|
66,895
|
66,84
|
| 09/10/2024 |
2.055.611 |
%
|
69,43
|
65,28
|
66,43
|
66,35
|
| 08/10/2024 |
2.771.175 |
%
|
69,43
|
66,135
|
66,675
|
66,66
|
| 07/10/2024 |
1.254.868 |
%
|
69,43
|
69,275
|
69,83
|
69,585
|
| 04/10/2024 |
1.048.553 |
%
|
69,78
|
69,33
|
69,92
|
69,70
|
| 03/10/2024 |
1.133.670 |
%
|
69,78
|
69,63
|
70,195
|
69,83
|
| 02/10/2024 |
2.800.641 |
%
|
71,52
|
70,795
|
72,08
|
70,82
|
| 01/10/2024 |
1.664.259 |
%
|
70,86
|
70,195
|
71,155
|
71,16
|
| 30/09/2024 |
1.811.943 |
%
|
71,48
|
70,69
|
71,47
|
71,17
|
| 27/09/2024 |
1.563.039 |
%
|
67,955
|
70,99
|
71,455
|
71,23
|
| 26/09/2024 |
2.699.407 |
%
|
67,955
|
70,07
|
71,08
|
70,74
|
| 25/09/2024 |
1.137.833 |
%
|
67,955
|
67,56
|
67,96
|
67,67
|
| 24/09/2024 |
2.033.123 |
%
|
67,78
|
67,255
|
67,845
|
67,42
|
| 23/09/2024 |
953.916 |
%
|
63,50
|
63,70
|
64,615
|
64,58
|
| 20/09/2024 |
975.558 |
%
|
63,50
|
63,555
|
64,47
|
63,70
|
| 19/09/2024 |
2.418.794 |
%
|
63,50
|
64,65
|
65,49
|
65,18
|
| 18/09/2024 |
1.031.099 |
%
|
63,50
|
62,835
|
63,88
|
63,00
|
| 17/09/2024 |
884.614 |
%
|
63,50
|
62,78
|
63,5782
|
62,92
|
| 16/09/2024 |
978.934 |
%
|
62,97
|
62,80
|
63,2488
|
63,19
|
| 13/09/2024 |
916.405 |
%
|
62,61
|
62,48
|
62,79
|
62,55
|
| 12/09/2024 |
1.412.062 |
%
|
61,64
|
61,525
|
62,08
|
61,91
|
| 11/09/2024 |
1.328.881 |
%
|
60,74
|
60,202
|
61,305
|
60,734
|
| 10/09/2024 |
1.041.069 |
%
|
60,10
|
59,4006
|
59,81
|
59,77
|
| 09/09/2024 |
1.112.485 |
%
|
60,10
|
59,99
|
60,46
|
60,01
|
| 06/09/2024 |
1.853.925 |
%
|
63,77
|
59,36
|
60,17
|
59,80
|
| 05/09/2024 |
1.029.479 |
%
|
63,77
|
60,37
|
60,86
|
60,40
|
| 04/09/2024 |
1.102.484 |
%
|
63,77
|
60,07
|
60,58
|
60,09
|
| 03/09/2024 |
1.909.332 |
%
|
63,77
|
60,10
|
61,07
|
60,34
|
| 30/08/2024 |
1.088.503 |
%
|
63,77
|
62,635
|
63,255
|
63,27
|
| 29/08/2024 |
680.382 |
%
|
63,77
|
62,83
|
63,58
|
63,315
|
| 28/08/2024 |
1.122.628 |
%
|
63,77
|
62,65
|
63,105
|
63,00
|
| 27/08/2024 |
1.186.280 |
%
|
63,77
|
63,62
|
64,12
|
64,00
|
| 26/08/2024 |
1.230.418 |
%
|
63,77
|
63,58
|
64,39
|
64,12
|
| 23/08/2024 |
1.353.499 |
%
|
62,83
|
62,30
|
63,08
|
63,02
|
| 22/08/2024 |
863.072 |
%
|
62,83
|
62,48
|
62,89
|
62,74
|
| 21/08/2024 |
1.098.497 |
%
|
63,53
|
63,13
|
63,59
|
63,39
|
| 20/08/2024 |
1.142.484 |
%
|
63,20
|
61,87
|
62,6232
|
62,18
|
| 19/08/2024 |
1.394.027 |
%
|
63,20
|
62,28
|
62,92
|
62,48
|
| 16/08/2024 |
1.587.886 |
%
|
63,20
|
60,64
|
61,525
|
61,28
|
| 15/08/2024 |
1.691.407 |
%
|
63,20
|
62,66
|
63,24
|
62,75
|
| 14/08/2024 |
1.528.004 |
%
|
62,51
|
62,195
|
62,705
|
62,4396
|
| 13/08/2024 |
933.708 |
%
|
63,27
|
63,18
|
63,81
|
63,75
|
| 12/08/2024 |
1.107.229 |
%
|
63,37
|
63,155
|
63,6937
|
63,31
|
| 09/08/2024 |
1.521.045 |
%
|
63,19
|
62,55
|
63,60
|
63,24
|
| 08/08/2024 |
1.237.381 |
%
|
63,14
|
62,735
|
63,215
|
62,92
|
| 07/08/2024 |
1.781.369 |
%
|
63,14
|
62,37
|
63,27
|
62,54
|
| 06/08/2024 |
2.173.686 |
%
|
62,12
|
61,97
|
63,446
|
63,06
|
| 05/08/2024 |
1.966.936 |
%
|
65,165
|
62,11
|
63,34
|
62,84
|
| 02/08/2024 |
1.885.321 |
%
|
65,165
|
63,08
|
64,14
|
63,67
|
| 01/08/2024 |
1.583.716 |
%
|
65,165
|
63,31
|
65,22
|
63,49
|
| 31/07/2024 |
2.012.020 |
%
|
65,165
|
64,385
|
65,58
|
65,16
|
| 30/07/2024 |
1.506.651 |
%
|
63,52
|
63,275
|
63,8199
|
63,53
|
| 29/07/2024 |
1.142.107 |
%
|
64,52
|
64,375
|
65,545
|
64,70
|
| 26/07/2024 |
1.143.138 |
%
|
65,13
|
64,615
|
65,41
|
65,06
|
| 25/07/2024 |
1.246.575 |
%
|
64,04
|
63,52
|
64,78
|
64,33
|
| 24/07/2024 |
1.705.814 |
%
|
63,85
|
63,465
|
64,15
|
63,49
|
| 23/07/2024 |
1.326.603 |
%
|
63,85
|
62,87
|
63,60
|
63,53
|
| 22/07/2024 |
1.355.292 |
%
|
63,85
|
63,71
|
64,1526
|
63,99
|
| 19/07/2024 |
1.217.466 |
%
|
63,68
|
63,41
|
63,99
|
63,78
|
| 18/07/2024 |
1.557.213 |
%
|
65,01
|
64,2001
|
65,87
|
64,37
|
| 17/07/2024 |
1.769.357 |
%
|
65,01
|
65,76
|
66,775
|
65,77
|
| 16/07/2024 |
2.626.766 |
%
|
65,01
|
64,715
|
66,32
|
66,32
|
| 15/07/2024 |
824.477 |
%
|
68,31
|
67,3429
|
68,14
|
67,55
|
| 12/07/2024 |
863.933 |
%
|
68,31
|
68,22
|
68,87
|
68,52
|
| 11/07/2024 |
916.508 |
%
|
68,31
|
67,78
|
68,32
|
68,08
|
| 10/07/2024 |
987.399 |
%
|
66,90
|
66,77
|
67,59
|
67,49
|
| 09/07/2024 |
945.289 |
%
|
67,71
|
66,73
|
67,2683
|
66,98
|
| 08/07/2024 |
973.496 |
%
|
67,71
|
66,74
|
67,38
|
67,17
|
