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