BiG | O banco que entende os seus valores.

Rio Tinto PLC ADR (RIO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	516.763	0,27%	97,90	97,35	99,78	99,61
27/02/2026	469.915	0,25%	99,28	98,38	99,56	99,34
26/02/2026	525.276	-1,68%	98,49	97,55	99,12	99,09
25/02/2026	1.080.193	2,72%	101,10	100,18	101,53	100,78
24/02/2026	493.945	0,45%	96,80	96,55	98,77	98,11
23/02/2026	564.031	0,60%	97,00	95,68	97,875	97,67
20/02/2026	517.702	0,78%	95,78	95,69	97,61	97,09
19/02/2026	523.182	-2,62%	94,95	94,16	96,45	96,34
18/02/2026	606.501	2,12%	98,44	98,17	100,08	98,93
17/02/2026	565.230	-1,21%	94,88	94,10	96,91	96,88
13/02/2026	541.831	0,16%	96,45	95,65	98,32	98,07
12/02/2026	547.131	-1,62%	100,00	97,56	100,32	97,91
11/02/2026	326.646	2,34%	99,72	98,32	99,74	99,52
10/02/2026	494.948	0,40%	96,61	95,98	97,38	97,24
09/02/2026	516.160	3,68%	94,75	94,67	96,885	96,85
06/02/2026	527.961	2,51%	93,12	92,91	93,64	93,41
05/02/2026	925.481	-5,56%	92,73	91,085	94,70	91,12
04/02/2026	622.950	0,11%	98,45	94,90	98,54	96,48
03/02/2026	727.926	4,16%	94,93	94,56	96,49	96,37
02/02/2026	758.375	1,64%	92,46	91,81	93,02	92,52
30/01/2026	1.160.552	-4,31%	92,52	89,64	93,33	91,03
29/01/2026	891.792	1,88%	96,64	93,32	97,085	95,13
28/01/2026	443.157	0,50%	93,11	92,185	93,41	93,37
27/01/2026	477.728	2,70%	91,37	91,37	92,94	92,91
26/01/2026	750.389	0,04%	92,00	90,40	92,42	90,47
23/01/2026	528.378	3,59%	89,12	88,79	90,44	90,43
22/01/2026	517.920	-1,73%	88,13	86,67	88,375	87,30
21/01/2026	1.221.291	3,69%	89,50	88,40	89,77	88,84
20/01/2026	666.735	0,65%	84,99	84,57	85,86	85,68
16/01/2026	585.824	-1,41%	84,98	84,25	85,30	85,13
15/01/2026	528.074	0,55%	85,91	85,66	87,26	86,35
14/01/2026	885.160	2,74%	85,12	85,12	85,90	85,88
13/01/2026	426.231	0,86%	83,90	83,41	84,22	83,59
12/01/2026	640.539	2,16%	81,85	81,76	83,16	82,88
09/01/2026	1.262.305	-3,63%	81,39	80,73	81,715	81,13
08/01/2026	1.331.808	-0,81%	83,78	81,61	85,43	84,19
07/01/2026	611.774	-0,41%	84,07	83,81	84,92	84,88
06/01/2026	628.849	2,43%	83,68	83,60	85,44	85,23
20/11/2025	433.080	-0,94%	70,13	68,70	70,47	68,78
19/11/2025	451.064	-0,44%	69,25	69,18	70,11	69,43
18/11/2025	507.185	-1,06%	69,15	68,94	70,02	69,74
17/11/2025	298.940	-0,20%	70,71	70,29	71,28	70,49
14/11/2025	301.712	-0,58%	70,00	69,84	71,09	70,63
13/11/2025	387.570	-0,10%	71,54	70,79	71,77	71,04
12/11/2025	477.460	1,12%	71,01	70,975	71,50	71,11
11/11/2025	288.013	0,04%	70,29	69,92	70,475	70,32
10/11/2025	364.722	1,38%	70,04	69,59	70,455	70,29
07/11/2025	465.769	0,09%	68,62	68,19	69,53	69,33
06/11/2025	315.022	0,30%	69,26	68,39	69,42	69,27
05/11/2025	402.823	1,72%	68,73	68,56	69,195	69,06
04/11/2025	600.231	-3,52%	68,74	67,745	68,905	67,89
03/11/2025	584.858	-1,91%	70,47	70,22	70,845	70,37
31/10/2025	4.096.907	-0,64%	72,07	71,74	72,40	71,74
30/10/2025	503.969	-0,52%	71,70	71,33	72,31	72,20
29/10/2025	591.484	0,82%	73,02	72,11	73,75	72,58
28/10/2025	410.914	1,49%	71,00	70,90	72,195	71,99
27/10/2025	509.798	0,55%	71,00	70,76	71,42	70,93
24/10/2025	311.359	-0,11%	70,42	70,21	70,965	70,54
23/10/2025	526.219	1,23%	70,52	70,41	71,235	70,62
22/10/2025	628.902	2,08%	69,50	69,04	70,11	69,76
21/10/2025	474.429	-1,30%	68,78	68,12	69,09	68,34
20/10/2025	478.726	1,79%	68,32	68,20	69,24	69,24
17/10/2025	520.348	-1,06%	68,50	67,40	68,50	68,02
16/10/2025	385.541	-0,16%	69,12	68,32	69,19	68,75
15/10/2025	513.710	0,94%	68,63	68,49	69,30	68,86
14/10/2025	688.719	0,09%	66,62	66,50	68,90	68,22
13/10/2025	776.574	4,16%	67,50	66,95	68,35	68,16
10/10/2025	796.752	-2,33%	67,36	65,35	67,56	65,44
09/10/2025	483.026	-1,03%	68,38	66,76	68,78	67,00
08/10/2025	515.492	2,19%	67,40	67,35	67,84	67,70
07/10/2025	605.576	-1,09%	66,84	66,24	67,00	66,25
06/10/2025	405.400	1,32%	66,77	66,75	67,41	66,98
03/10/2025	358.734	-0,23%	66,29	65,875	66,595	66,11
02/10/2025	419.297	-0,05%	66,35	65,29	66,47	66,26
01/10/2025	551.408	0,42%	66,66	65,95	67,04	66,29
30/09/2025	505.152	0,14%	65,98	65,61	66,32	66,01
29/09/2025	678.356	1,73%	65,57	65,49	66,23	65,92
26/09/2025	795.540	-0,96%	64,89	64,43	65,15	64,80
25/09/2025	914.705	2,44%	65,22	65,01	66,14	65,43
24/09/2025	516.303	0,47%	64,00	63,64	64,20	63,87
23/09/2025	400.528	-0,13%	63,74	63,29	63,90	63,57
22/09/2025	637.399	2,04%	63,40	63,12	64,09	63,65
19/09/2025	703.451	0,65%	61,91	61,755	62,46	62,38
18/09/2025	439.659	-1,60%	62,62	61,87	62,65	61,98
17/09/2025	653.054	-0,71%	62,79	62,63	63,49	62,99
16/09/2025	436.790	-0,44%	64,00	63,245	64,02	63,44
15/09/2025	522.617	2,05%	62,60	62,38	63,72	63,72
12/09/2025	350.500	-0,16%	62,94	62,31	63,08	62,44
11/09/2025	536.527	0,71%	61,99	61,86	62,75	62,54
10/09/2025	603.593	0,37%	62,36	62,02	62,66	62,10
09/09/2025	698.811	-2,90%	63,61	61,85	63,97	61,87
08/09/2025	263.197	-0,39%	63,89	63,37	63,92	63,72
05/09/2025	544.480	2,42%	63,78	63,275	64,35	63,97
04/09/2025	267.462	-0,03%	62,39	62,08	62,58	62,46
03/09/2025	320.457	0,95%	62,45	62,105	62,52	62,48
02/09/2025	350.864	-1,32%	61,67	61,40	62,06	61,89
29/08/2025	490.610	-0,25%	62,82	62,635	63,25	62,72
28/08/2025	409.746	1,24%	62,67	62,51	63,02	62,88
27/08/2025	301.016	0,26%	61,79	61,67	62,185	62,11
26/08/2025	255.308	-0,61%	61,86	61,78	62,13	61,95