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 > >>
25/08/2025	420.032	-0,57%	62,76	62,265	63,08	62,33
22/08/2025	534.572	2,27%	61,13	61,13	62,81	62,69
21/08/2025	304.206	1,12%	60,71	60,62	61,345	61,30
20/08/2025	333.524	0,05%	60,54	60,39	60,98	60,62
19/08/2025	443.403	0,38%	61,05	60,48	61,12	60,59
18/08/2025	401.282	-1,44%	60,64	60,22	60,73	60,36
15/08/2025	380.556	-2,05%	61,76	61,21	61,81	61,24
14/08/2025	421.928	-1,65%	62,46	61,93	62,54	62,52
13/08/2025	378.504	0,74%	63,40	63,24	63,835	63,57
12/08/2025	529.569	1,54%	62,82	62,78	63,37	63,10
11/08/2025	391.857	0,45%	61,70	61,52	62,18	62,14
08/08/2025	378.532	1,79%	61,31	61,13	62,13	61,86
07/08/2025	482.883	1,13%	60,75	60,43	61,10	60,77
06/08/2025	403.988	0,65%	60,35	60,09	60,66	60,09
05/08/2025	554.589	-0,50%	60,16	59,49	60,29	59,70
04/08/2025	504.504	0,59%	59,92	59,775	60,18	60,00
01/08/2025	469.702	-0,20%	59,81	59,36	60,06	59,65
31/07/2025	799.549	0,47%	58,40	58,40	60,01	59,77
30/07/2025	1.667.245	-4,46%	61,08	59,07	61,54	59,49
29/07/2025	541.238	0,13%	62,26	62,03	62,485	62,27
28/07/2025	491.928	-1,44%	61,88	61,54	62,37	62,19
25/07/2025	558.754	-1,14%	63,24	62,78	63,24	63,10
24/07/2025	505.761	-1,22%	64,09	63,77	64,56	63,83
23/07/2025	475.361	0,45%	64,35	64,28	64,75	64,62
22/07/2025	670.558	3,67%	63,34	63,34	64,40	64,33
21/07/2025	573.346	2,49%	61,84	61,84	62,48	62,05
18/07/2025	486.519	0,85%	60,44	59,985	60,70	60,54
17/07/2025	396.606	0,52%	59,67	59,48	60,10	60,03
16/07/2025	653.862	2,14%	59,09	58,80	59,79	59,72
15/07/2025	611.344	-2,26%	59,29	58,155	59,405	58,47
14/07/2025	538.624	-2,09%	60,28	59,605	60,35	59,82
11/07/2025	648.843	1,66%	59,95	59,83	61,13	61,10
10/07/2025	893.260	2,37%	60,18	60,00	60,58	60,10
09/07/2025	493.128	-0,03%	58,44	58,24	58,82	58,71
08/07/2025	772.754	1,86%	58,33	58,285	59,62	58,73
07/07/2025	1.148.410	-2,30%	58,25	57,66	58,40	57,66
03/07/2025	607.922	-1,93%	58,97	58,72	59,31	59,02
02/07/2025	1.168.852	3,22%	59,00	58,77	60,20	60,18
01/07/2025	946.356	-0,05%	57,75	57,68	58,87	58,30
30/06/2025	569.436	-0,70%	58,22	57,89	58,42	58,33
27/06/2025	496.336	0,27%	58,47	58,32	58,82	58,74
26/06/2025	843.250	3,30%	57,89	57,81	58,90	58,58
25/06/2025	553.675	-0,84%	56,55	56,20	56,82	56,71
24/06/2025	691.004	0,18%	57,09	57,09	57,47	57,19
23/06/2025	669.041	2,15%	55,64	55,64	57,125	57,09
20/06/2025	955.476	-1,84%	56,40	55,72	56,49	55,89
18/06/2025	427.776	-0,12%	57,15	56,875	57,26	56,94
17/06/2025	620.975	-2,23%	58,13	57,01	58,13	57,01
16/06/2025	815.872	0,53%	58,44	58,215	58,85	58,31
13/06/2025	763.650	-1,16%	58,00	57,70	58,38	58,00
12/06/2025	547.260	-0,25%	58,35	58,04	58,715	58,68
11/06/2025	523.046	-1,08%	59,38	58,79	59,55	58,83
10/06/2025	441.971	0,27%	59,19	59,06	59,51	59,47
09/06/2025	489.762	0,47%	58,62	58,54	59,43	59,31
06/06/2025	446.934	-0,35%	59,16	58,71	59,32	59,03
05/06/2025	512.944	1,18%	59,72	59,11	59,855	59,24
04/06/2025	516.996	-0,51%	59,11	58,53	59,33	58,55
03/06/2025	779.394	-1,23%	58,01	57,80	58,95	58,85
02/06/2025	643.609	0,25%	59,43	59,06	59,635	59,58
30/05/2025	777.687	-1,28%	59,80	58,96	59,80	59,43
29/05/2025	459.044	0,42%	60,30	60,00	60,39	60,20
28/05/2025	675.897	-1,40%	60,23	59,76	60,24	59,95
27/05/2025	820.176	-1,27%	61,01	60,59	61,18	60,80
23/05/2025	683.983	0,75%	61,16	60,90	61,72	61,58
22/05/2025	784.799	-1,39%	61,82	61,115	61,88	61,12
21/05/2025	382.195	-0,42%	62,43	61,97	62,645	61,98
20/05/2025	478.100	-0,24%	62,44	62,09	62,64	62,24
19/05/2025	553.395	-0,40%	61,30	61,30	62,41	62,39
16/05/2025	526.758	-0,18%	61,89	61,74	62,67	62,64
15/05/2025	540.953	1,16%	62,30	61,95	62,80	62,75
14/05/2025	466.259	-0,39%	62,61	61,95	62,63	62,03
13/05/2025	483.706	1,40%	61,95	61,79	62,49	62,27
12/05/2025	652.522	2,38%	62,02	61,20	62,26	61,41
09/05/2025	283.224	1,35%	59,63	59,44	60,03	59,98
08/05/2025	549.677	-1,40%	59,57	58,985	59,605	59,18
07/05/2025	528.989	0,37%	60,09	59,74	60,97	60,02
06/05/2025	441.494	0,39%	60,02	59,68	60,18	59,80
05/05/2025	303.153	-0,22%	60,00	59,40	60,04	59,57
02/05/2025	2.176.966	1,96%	59,97	59,53	60,1428	59,70
01/05/2025	2.299.488	-1,43%	59,60	58,49	59,65	58,55
30/04/2025	3.442.192	-2,43%	58,69	58,46	59,51	59,40
29/04/2025	2.033.426	0,02%	61,50	60,8396	61,58	60,88
28/04/2025	1.795.389	0,51%	60,54	60,455	60,97	60,87
25/04/2025	2.695.243	-1,83%	61,16	60,42	61,18	60,56
24/04/2025	4.015.697	2,48%	60,83	60,73	61,84	61,69
23/04/2025	3.825.257	0,97%	61,06	60,16	61,88	60,20
22/04/2025	2.347.721	1,97%	59,415	59,21	60,08	59,62
21/04/2025	1.859.038	0,52%	58,44	57,8601	58,55	58,47
17/04/2025	2.750.782	1,77%	58,085	57,94	58,71	58,17
16/04/2025	2.896.903	-0,17%	57,15	56,77	57,65	57,16
15/04/2025	2.885.198	0,44%	57,40	57,08	57,73	57,26
14/04/2025	3.003.691	0,26%	57,15	56,62	57,6624	57,01
11/04/2025	3.932.140	3,63%	55,80	55,77	57,345	56,86
10/04/2025	4.408.085	-1,33%	55,21	53,7425	55,3799	54,87
09/04/2025	6.264.681	6,29%	52,78	52,27	56,03	55,61
08/04/2025	5.304.051	-4,11%	55,40	51,67	55,52	52,32
07/04/2025	5.487.184	-0,20%	53,93	53,45	56,54	54,56
04/04/2025	8.787.445	-6,44%	56,09	53,96	56,39	54,67
03/04/2025	4.258.413	-2,45%	58,59	58,405	59,38	58,43
02/04/2025	2.401.150	-0,55%	59,99	59,335	60,045	59,90