Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 01/04/2025 |
2.471.183 |
0,25%
|
60,36
|
59,88
|
60,45
|
60,23
|
| 31/03/2025 |
4.722.637 |
-1,56%
|
59,09
|
58,67
|
60,22
|
60,08
|
| 28/03/2025 |
4.251.836 |
-2,10%
|
61,98
|
60,86
|
62,11
|
61,03
|
| 27/03/2025 |
1.888.459 |
-0,84%
|
62,30
|
62,0401
|
62,60
|
62,34
|
| 26/03/2025 |
1.863.110 |
0,10%
|
63,04
|
62,505
|
63,055
|
62,87
|
| 25/03/2025 |
1.866.537 |
1,03%
|
62,92
|
62,78
|
63,31
|
62,81
|
| 24/03/2025 |
2.026.111 |
0,29%
|
62,89
|
62,10
|
63,195
|
62,17
|
| 21/03/2025 |
3.703.992 |
-1,48%
|
61,69
|
61,40
|
62,03
|
61,99
|
| 20/03/2025 |
2.352.068 |
-1,47%
|
62,74
|
62,64
|
63,35
|
62,92
|
| 19/03/2025 |
1.669.350 |
-0,44%
|
63,565
|
63,3701
|
64,055
|
63,86
|
| 18/03/2025 |
3.030.264 |
1,06%
|
64,00
|
63,25
|
64,23
|
64,14
|
| 17/03/2025 |
4.051.542 |
0,68%
|
63,43
|
63,39
|
63,79
|
63,47
|
| 14/03/2025 |
2.726.797 |
3,01%
|
62,39
|
62,075
|
63,12
|
63,04
|
| 13/03/2025 |
2.587.899 |
0,69%
|
60,57
|
60,50
|
61,58
|
61,20
|
| 12/03/2025 |
3.379.383 |
-1,73%
|
61,33
|
60,51
|
61,35
|
60,78
|
| 11/03/2025 |
3.640.745 |
-0,58%
|
62,13
|
61,31
|
62,42
|
61,85
|
| 10/03/2025 |
3.434.464 |
-0,16%
|
62,00
|
61,545
|
62,69
|
62,21
|
| 07/03/2025 |
4.776.452 |
-2,55%
|
61,30
|
61,1948
|
62,92
|
62,31
|
| 06/03/2025 |
3.248.845 |
0,30%
|
64,22
|
63,52
|
64,425
|
63,94
|
| 05/03/2025 |
3.956.508 |
2,51%
|
63,045
|
62,925
|
63,855
|
63,75
|
| 04/03/2025 |
3.588.247 |
1,87%
|
61,76
|
61,21
|
63,09
|
62,19
|
| 03/03/2025 |
3.714.506 |
0,81%
|
62,09
|
60,661
|
62,25
|
61,05
|
| 28/02/2025 |
3.238.569 |
-0,25%
|
60,27
|
60,02
|
60,68
|
60,56
|
| 27/02/2025 |
2.998.253 |
-1,41%
|
61,31
|
60,69
|
61,31
|
60,71
|
| 26/02/2025 |
2.415.355 |
-0,85%
|
61,72
|
61,51
|
62,091
|
61,58
|
| 25/02/2025 |
4.863.193 |
-1,00%
|
62,33
|
61,335
|
62,36
|
62,11
|
| 24/02/2025 |
2.506.474 |
-1,24%
|
63,34
|
62,65
|
63,435
|
62,74
|
| 21/02/2025 |
2.259.598 |
-1,18%
|
64,49
|
63,27
|
64,49
|
63,53
|
| 20/02/2025 |
3.206.480 |
2,44%
|
64,12
|
63,76
|
64,735
|
64,29
|
| 19/02/2025 |
4.512.469 |
-2,21%
|
63,00
|
61,24
|
63,42
|
62,76
|
| 18/02/2025 |
2.241.347 |
1,29%
|
63,92
|
63,61
|
64,265
|
64,18
|
| 14/02/2025 |
3.857.361 |
0,11%
|
64,65
|
63,295
|
64,73
|
63,36
|
| 13/02/2025 |
3.440.175 |
2,01%
|
62,42
|
62,31
|
63,51
|
63,29
|
| 12/02/2025 |
1.808.112 |
0,63%
|
61,88
|
61,75
|
62,645
|
62,04
|
| 11/02/2025 |
2.095.569 |
-0,96%
|
61,10
|
60,90
|
61,73
|
61,65
|
| 10/02/2025 |
1.500.433 |
0,48%
|
62,13
|
61,9945
|
62,425
|
62,25
|
| 07/02/2025 |
2.630.069 |
-0,39%
|
62,77
|
61,9101
|
63,03
|
61,95
|
| 06/02/2025 |
2.763.841 |
1,34%
|
62,80
|
62,135
|
62,95
|
62,19
|
| 05/02/2025 |
1.928.896 |
0,28%
|
61,45
|
61,19
|
61,64
|
61,37
|
| 04/02/2025 |
2.890.904 |
2,26%
|
60,40
|
60,22
|
61,40
|
61,20
|
| 03/02/2025 |
2.621.121 |
-0,93%
|
59,39
|
59,3372
|
60,35
|
59,85
|
| 31/01/2025 |
2.751.172 |
-0,82%
|
60,63
|
60,11
|
61,12
|
60,41
|
| 30/01/2025 |
3.012.990 |
1,99%
|
60,53
|
60,145
|
61,16
|
60,91
|
| 29/01/2025 |
3.244.216 |
-0,30%
|
59,96
|
59,485
|
60,31
|
59,72
|
| 28/01/2025 |
5.132.585 |
-3,34%
|
60,79
|
59,71
|
60,97
|
59,90
|
| 27/01/2025 |
2.913.959 |
-0,19%
|
61,36
|
61,10
|
62,00
|
61,97
|
| 24/01/2025 |
3.056.457 |
0,86%
|
62,37
|
61,95
|
62,49
|
62,09
|
| 23/01/2025 |
2.816.861 |
0,72%
|
61,10
|
60,865
|
61,65
|
61,56
|
| 22/01/2025 |
2.877.669 |
-0,99%
|
61,65
|
61,12
|
61,765
|
61,12
|
| 21/01/2025 |
3.768.929 |
1,03%
|
62,05
|
61,554
|
62,055
|
61,73
|
| 17/01/2025 |
4.698.253 |
2,19%
|
60,94
|
60,68
|
61,79
|
61,10
|
| 16/01/2025 |
10.552.774 |
-1,11%
|
60,32
|
58,55
|
61,25
|
59,79
|
| 15/01/2025 |
2.523.044 |
0,13%
|
61,06
|
60,265
|
61,09
|
60,46
|
| 14/01/2025 |
2.734.992 |
1,44%
|
60,16
|
59,82
|
60,505
|
60,38
|
| 13/01/2025 |
2.683.676 |
1,16%
|
58,88
|
58,78
|
59,75
|
59,52
|
| 10/01/2025 |
2.923.050 |
0,36%
|
59,59
|
58,69
|
59,63
|
58,84
|
| 08/01/2025 |
6.191.951 |
0,76%
|
57,93
|
57,85
|
58,71
|
58,63
|
| 07/01/2025 |
2.345.829 |
-0,33%
|
58,60
|
58,035
|
58,82
|
58,19
|
| 06/01/2025 |
3.058.753 |
-0,38%
|
58,75
|
58,34
|
59,2081
|
58,38
|
| 03/01/2025 |
2.289.794 |
-0,29%
|
58,76
|
58,19
|
58,78
|
58,60
|
| 02/01/2025 |
1.782.493 |
-0,07%
|
58,91
|
58,63
|
59,40
|
58,77
|
| 31/12/2024 |
1.780.664 |
0,38%
|
58,78
|
58,69
|
59,115
|
58,81
|
| 30/12/2024 |
2.470.608 |
-0,71%
|
58,88
|
58,40
|
58,90
|
58,59
|
| 27/12/2024 |
2.198.382 |
-0,41%
|
59,02
|
58,825
|
59,29
|
59,01
|
| 26/12/2024 |
1.398.721 |
0,08%
|
59,01
|
58,95
|
59,37
|
59,25
|
| 24/12/2024 |
708.470 |
-0,05%
|
59,25
|
58,99
|
59,2905
|
59,20
|
| 23/12/2024 |
1.940.216 |
1,01%
|
58,62
|
58,53
|
59,315
|
59,23
|
| 20/12/2024 |
3.223.134 |
-0,15%
|
58,37
|
58,34
|
59,19
|
58,64
|
| 19/12/2024 |
3.302.684 |
-1,03%
|
59,49
|
58,67
|
59,64
|
58,73
|
| 18/12/2024 |
3.535.494 |
-3,45%
|
60,69
|
59,185
|
60,91
|
59,34
|
| 17/12/2024 |
3.091.287 |
0,33%
|
60,83
|
60,78
|
61,71
|
61,46
|
| 16/12/2024 |
2.879.669 |
-1,53%
|
61,75
|
61,24
|
61,89
|
61,26
|
| 13/12/2024 |
3.232.078 |
-1,95%
|
62,67
|
61,815
|
62,68
|
62,21
|
| 12/12/2024 |
8.124.596 |
-2,35%
|
63,87
|
63,22
|
63,99
|
63,45
|
| 11/12/2024 |
1.895.494 |
0,25%
|
64,81
|
64,565
|
65,12
|
64,98
|
| 10/12/2024 |
2.674.328 |
-0,11%
|
65,15
|
64,75
|
65,24
|
64,82
|
| 09/12/2024 |
5.649.052 |
4,48%
|
65,34
|
64,88
|
65,9108
|
64,89
|
| 06/12/2024 |
2.715.109 |
-2,22%
|
63,44
|
62,01
|
63,44
|
62,11
|
| 05/12/2024 |
2.181.613 |
0,21%
|
63,65
|
63,211
|
63,98
|
63,52
|
| 04/12/2024 |
2.520.211 |
-0,19%
|
63,60
|
63,31
|
63,80
|
63,39
|
| 03/12/2024 |
5.094.428 |
0,38%
|
64,02
|
63,44
|
64,15
|
63,51
|
| 02/12/2024 |
3.015.805 |
0,68%
|
63,34
|
62,75
|
63,425
|
63,27
|
| 29/11/2024 |
1.074.583 |
0,83%
|
62,31
|
62,12
|
62,905
|
62,84
|
| 27/11/2024 |
1.712.837 |
0,47%
|
61,99
|
61,92
|
62,585
|
62,32
|
| 26/11/2024 |
1.765.093 |
-1,51%
|
62,63
|
61,785
|
62,64
|
62,03
|
| 25/11/2024 |
2.193.843 |
1,01%
|
63,28
|
62,795
|
63,355
|
62,98
|
| 22/11/2024 |
1.870.106 |
-0,35%
|
62,05
|
61,97
|
62,395
|
62,35
|
| 21/11/2024 |
1.964.511 |
0,29%
|
62,31
|
62,00
|
62,675
|
62,57
|
| 20/11/2024 |
1.336.490 |
-0,06%
|
62,73
|
62,33
|
62,80
|
62,39
|
| 19/11/2024 |
2.012.355 |
0,50%
|
61,87
|
61,75
|
62,50
|
62,43
|
| 18/11/2024 |
3.107.284 |
1,87%
|
61,39
|
61,39
|
62,215
|
62,12
|
| 15/11/2024 |
3.049.261 |
0,91%
|
60,99
|
60,73
|
61,30
|
60,98
|
| 14/11/2024 |
2.433.098 |
-0,31%
|
60,57
|
60,26
|
60,82
|
60,43
|
| 13/11/2024 |
2.165.822 |
-0,95%
|
60,91
|
60,31
|
60,97
|
60,62
|
| 12/11/2024 |
4.297.321 |
-2,24%
|
61,39
|
60,505
|
61,40
|
61,20
|
| 11/11/2024 |
3.467.372 |
-2,84%
|
63,14
|
62,41
|
63,23
|
62,60
|
| 08/11/2024 |
4.747.115 |
-4,51%
|
64,92
|
63,87
|
64,98
|
64,43
|
| 07/11/2024 |
4.396.398 |
3,28%
|
67,69
|
67,42
|
68,18
|
67,47
|
| 06/11/2024 |
2.931.186 |
-0,26%
|
64,40
|
64,36
|
65,55
|
65,33
|
| 05/11/2024 |
1.491.225 |
0,75%
|
65,595
|
65,34
|
65,75
|
65,50
|
