Rio Tinto PLC ADR (RIO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 04/11/2024 |
1.703.405 |
-0,49%
|
65,34
|
65,00
|
65,775
|
65,01
|
| 01/11/2024 |
1.807.761 |
0,68%
|
65,67
|
65,175
|
65,80
|
65,33
|
| 31/10/2024 |
1.817.210 |
-1,53%
|
65,36
|
64,51
|
65,43
|
64,89
|
| 30/10/2024 |
1.856.039 |
-1,02%
|
65,93
|
65,635
|
66,39
|
65,90
|
| 29/10/2024 |
1.669.753 |
0,60%
|
66,78
|
66,525
|
66,985
|
66,58
|
| 28/10/2024 |
1.706.242 |
1,38%
|
65,80
|
65,68
|
66,31
|
66,18
|
| 25/10/2024 |
2.574.420 |
1,04%
|
65,38
|
65,12
|
65,845
|
65,28
|
| 24/10/2024 |
2.969.913 |
0,19%
|
64,77
|
64,066
|
64,84
|
64,61
|
| 23/10/2024 |
2.638.952 |
-1,51%
|
64,40
|
64,16
|
64,61
|
64,49
|
| 22/10/2024 |
1.746.636 |
0,82%
|
65,23
|
64,98
|
65,49
|
65,48
|
| 21/10/2024 |
2.054.534 |
-0,63%
|
65,37
|
64,691
|
65,46
|
64,95
|
| 18/10/2024 |
2.430.082 |
0,41%
|
65,58
|
65,215
|
65,69
|
65,36
|
| 17/10/2024 |
3.642.751 |
-1,30%
|
64,65
|
64,135
|
65,125
|
65,09
|
| 16/10/2024 |
3.566.584 |
-0,78%
|
66,35
|
65,67
|
66,52
|
65,95
|
| 15/10/2024 |
4.468.454 |
-1,82%
|
66,52
|
66,29
|
66,82
|
66,47
|
| 14/10/2024 |
3.928.918 |
0,70%
|
66,71
|
66,585
|
67,775
|
67,70
|
| 11/10/2024 |
3.490.044 |
0,58%
|
66,81
|
66,78
|
67,38
|
67,23
|
| 10/10/2024 |
3.352.303 |
0,74%
|
66,33
|
65,96
|
66,90
|
66,84
|
| 09/10/2024 |
4.138.921 |
-0,47%
|
65,57
|
65,28
|
66,43
|
66,35
|
| 08/10/2024 |
5.638.836 |
-4,25%
|
66,305
|
66,135
|
66,69
|
66,66
|
| 07/10/2024 |
2.385.973 |
-0,11%
|
69,44
|
69,275
|
69,835
|
69,62
|
| 04/10/2024 |
2.066.070 |
-0,19%
|
69,64
|
69,33
|
69,92
|
69,70
|
| 03/10/2024 |
2.760.754 |
-1,40%
|
69,79
|
69,63
|
70,195
|
69,83
|
| 02/10/2024 |
4.744.642 |
-0,48%
|
71,49
|
70,78
|
72,08
|
70,82
|
| 01/10/2024 |
3.536.485 |
-0,01%
|
70,86
|
70,195
|
71,16
|
71,16
|
| 30/09/2024 |
3.349.985 |
-0,08%
|
71,47
|
70,69
|
71,48
|
71,17
|
| 27/09/2024 |
2.910.671 |
0,68%
|
71,08
|
70,99
|
71,455
|
71,23
|
| 26/09/2024 |
5.285.518 |
4,55%
|
70,28
|
70,07
|
71,08
|
70,75
|
| 25/09/2024 |
3.420.373 |
0,37%
|
67,94
|
67,56
|
67,96
|
67,67
|
| 24/09/2024 |
4.128.798 |
4,40%
|
67,77
|
67,255
|
67,85
|
67,42
|
| 23/09/2024 |
2.056.951 |
1,59%
|
63,76
|
63,70
|
64,615
|
64,58
|
| 20/09/2024 |
434.819 |
-2,47%
|
64,29
|
63,56
|
64,48
|
63,57
|
| 19/09/2024 |
5.144.578 |
3,61%
|
65,50
|
64,64
|
65,50
|
65,18
|
| 18/09/2024 |
2.078.994 |
-0,02%
|
63,32
|
62,835
|
63,88
|
62,91
|
| 17/09/2024 |
1.868.406 |
-0,43%
|
63,50
|
62,78
|
63,5782
|
62,92
|
| 16/09/2024 |
1.845.396 |
1,02%
|
62,93
|
62,80
|
63,2488
|
63,19
|
| 13/09/2024 |
339.470 |
1,03%
|
62,57
|
62,485
|
62,78
|
62,55
|
| 12/09/2024 |
2.782.980 |
1,14%
|
61,67
|
61,525
|
62,08
|
61,91
|
| 11/09/2024 |
2.532.323 |
2,41%
|
60,74
|
60,202
|
61,31
|
61,21
|
| 10/09/2024 |
2.092.216 |
-0,40%
|
59,82
|
59,4006
|
59,82
|
59,77
|
| 09/09/2024 |
2.379.132 |
0,50%
|
60,07
|
59,985
|
60,46
|
60,01
|
| 06/09/2024 |
549.507 |
-1,13%
|
60,07
|
59,37
|
60,18
|
59,71
|
| 05/09/2024 |
2.035.264 |
0,50%
|
60,53
|
60,37
|
60,86
|
60,39
|
| 04/09/2024 |
389.570 |
-0,41%
|
60,15
|
60,06
|
60,58
|
60,09
|
| 03/09/2024 |
667.246 |
-4,63%
|
61,00
|
60,11
|
61,07
|
60,34
|
| 30/08/2024 |
2.238.296 |
-0,08%
|
63,01
|
62,635
|
63,27
|
63,27
|
| 29/08/2024 |
1.473.932 |
0,51%
|
62,96
|
62,83
|
63,58
|
63,32
|
| 28/08/2024 |
2.070.923 |
-1,56%
|
62,84
|
62,65
|
63,105
|
63,00
|
| 27/08/2024 |
2.399.260 |
0,44%
|
63,92
|
63,62
|
64,12
|
64,00
|
| 26/08/2024 |
2.463.652 |
1,11%
|
63,80
|
63,57
|
64,40
|
63,72
|
| 23/08/2024 |
545.459 |
0,45%
|
62,60
|
62,30
|
63,075
|
63,02
|
| 22/08/2024 |
1.761.577 |
-1,03%
|
62,83
|
62,48
|
62,89
|
62,74
|
| 21/08/2024 |
2.217.443 |
2,24%
|
63,51
|
63,12
|
63,59
|
63,39
|
| 20/08/2024 |
2.242.447 |
-0,77%
|
62,44
|
61,87
|
62,625
|
62,00
|
| 19/08/2024 |
2.784.082 |
1,96%
|
62,35
|
62,28
|
62,92
|
62,48
|
| 16/08/2024 |
433.642 |
-2,34%
|
60,67
|
60,64
|
61,525
|
61,28
|
| 15/08/2024 |
3.304.397 |
0,50%
|
63,20
|
62,66
|
63,24
|
62,75
|
| 14/08/2024 |
2.904.728 |
-2,05%
|
62,51
|
62,19
|
62,71
|
62,44
|
| 13/08/2024 |
1.887.566 |
0,69%
|
63,27
|
63,18
|
63,81
|
63,75
|
| 12/08/2024 |
1.919.474 |
0,11%
|
63,33
|
63,155
|
63,6937
|
63,31
|
| 09/08/2024 |
451.638 |
0,51%
|
63,20
|
62,555
|
63,60
|
63,24
|
| 08/08/2024 |
2.487.934 |
0,61%
|
62,84
|
62,73
|
63,215
|
62,92
|
| 07/08/2024 |
3.817.776 |
-0,82%
|
63,11
|
62,37
|
63,27
|
62,54
|
| 06/08/2024 |
4.396.186 |
0,14%
|
62,11
|
61,97
|
63,45
|
63,06
|
| 05/08/2024 |
4.053.673 |
-1,10%
|
62,35
|
62,105
|
63,34
|
62,97
|
| 02/08/2024 |
649.717 |
0,28%
|
64,07
|
63,09
|
64,12
|
63,67
|
| 01/08/2024 |
3.489.316 |
-2,56%
|
64,82
|
63,31
|
65,22
|
63,49
|
| 31/07/2024 |
542.665 |
2,57%
|
65,15
|
64,39
|
65,57
|
65,16
|
| 30/07/2024 |
3.318.005 |
-1,81%
|
63,52
|
63,275
|
63,8199
|
63,53
|
| 29/07/2024 |
2.285.290 |
-0,55%
|
64,51
|
64,37
|
64,84
|
64,70
|
| 26/07/2024 |
387.723 |
1,13%
|
65,15
|
64,62
|
65,45
|
65,06
|
