Mercado fechado

Rio Tinto Group (RIO.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
129,52-1,36 (-1,04%)
No fechamento: 04:10PM AEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024129,75129,97126,90129,52129,522.165.047
18 de abr. de 2024130,31132,19129,44130,88130,881.483.614
17 de abr. de 2024128,56128,97127,18128,72128,721.265.580
16 de abr. de 2024131,62131,77127,91128,70128,702.300.363
15 de abr. de 2024129,70132,85129,00132,55132,551.891.239
12 de abr. de 2024127,71128,24126,83127,90127,901.314.247
11 de abr. de 2024126,63128,55126,30128,24128,241.442.966
10 de abr. de 2024126,00128,14125,84127,75127,751.832.667
09 de abr. de 2024126,42126,47125,09125,36125,361.841.382
08 de abr. de 2024119,80121,76119,80121,76121,761.008.423
05 de abr. de 2024120,41121,35119,71120,55120,551.333.259
04 de abr. de 2024122,89123,14121,40121,81121,81989.401
03 de abr. de 2024123,30123,95122,52123,06123,061.482.458
02 de abr. de 2024122,18123,26122,00122,59122,591.503.817
28 de mar. de 2024122,26123,10121,60121,76121,761.819.178
27 de mar. de 2024119,05120,93118,80120,93120,931.014.049
26 de mar. de 2024121,87122,98121,02121,41121,411.276.598
25 de mar. de 2024121,28122,41120,57121,62121,621.197.515
22 de mar. de 2024121,67121,88120,04120,56120,561.551.202
21 de mar. de 2024121,82122,20120,06121,14121,141.634.146
20 de mar. de 2024120,80123,38120,61121,30121,301.438.581
19 de mar. de 2024118,00120,39117,80120,39120,391.111.350
18 de mar. de 2024117,66117,70116,59117,48117,48729.755
15 de mar. de 2024116,66117,95115,44116,95116,952.719.642
14 de mar. de 2024118,50120,37118,32119,19119,192.091.600
13 de mar. de 2024116,94117,61116,08116,95116,951.775.131
12 de mar. de 2024116,00116,72114,88115,35115,351.422.483
11 de mar. de 2024118,00118,50115,59115,59115,591.220.909
08 de mar. de 2024121,44121,44119,49119,89119,891.623.863
07 de mar. de 2024120,53121,16120,25120,62120,621.378.453
07 de mar. de 20243.9278 Dividendo
06 de mar. de 2024123,45124,67122,71123,64119,711.833.607
05 de mar. de 2024124,59126,60124,16124,77120,811.658.274
04 de mar. de 2024124,85125,35122,76123,41119,491.440.914
01 de mar. de 2024124,61125,50124,43124,87120,901.565.891
29 de fev. de 2024122,35124,47122,18123,78119,852.141.851
28 de fev. de 2024123,62124,86123,00123,38119,461.212.823
27 de fev. de 2024120,61123,28120,42123,13119,221.462.621
26 de fev. de 2024123,78124,77122,11122,58118,691.816.904
23 de fev. de 2024124,50125,16123,93124,40120,451.111.586
22 de fev. de 2024123,60125,33123,08124,36120,411.477.509
21 de fev. de 2024124,92126,44123,51125,80121,801.770.339
20 de fev. de 2024130,32130,32127,07128,04123,971.133.423
19 de fev. de 2024130,99131,98130,58130,96126,80762.606
16 de fev. de 2024128,30129,24125,68128,96124,861.576.974
15 de fev. de 2024128,60129,18126,38127,39123,341.415.174
14 de fev. de 2024127,45128,58126,89128,26124,191.144.782
13 de fev. de 2024129,01129,94128,77129,00124,90703.123
12 de fev. de 2024128,80129,30128,57128,93124,83539.917
09 de fev. de 2024129,63130,46129,30129,87125,741.230.600
08 de fev. de 2024130,07130,61129,14129,28125,17974.649
07 de fev. de 2024129,60130,83129,36129,61125,49939.737
06 de fev. de 2024127,75129,05127,41128,41124,331.172.147
05 de fev. de 2024129,66130,37128,57129,12125,021.165.644
02 de fev. de 2024133,35133,82131,88132,00127,811.545.613
01 de fev. de 2024131,51132,44131,10132,29128,091.126.480
31 de jan. de 2024131,53133,04131,15132,92128,701.573.506
30 de jan. de 2024132,99133,53132,13132,46128,25587.915
29 de jan. de 2024132,50133,59131,28131,82127,631.002.902
25 de jan. de 2024129,84132,68129,61132,63128,421.363.895
24 de jan. de 2024129,45130,47128,92129,02124,92756.917
23 de jan. de 2024125,81128,60125,75127,80123,741.210.656
22 de jan. de 2024127,92128,23126,90128,03123,96917.744
19 de jan. de 2024127,70128,39127,27128,00123,931.954.443
18 de jan. de 2024125,70127,25125,19126,86122,831.281.940
17 de jan. de 2024127,69128,47126,16126,54122,521.175.377
16 de jan. de 2024128,50128,70125,74126,66122,641.100.667
15 de jan. de 2024128,70128,89127,89128,61124,5290.530
12 de jan. de 2024128,30130,41128,15129,15125,051.180.303
11 de jan. de 2024128,91129,30128,03128,40124,32989.723
10 de jan. de 2024130,60130,80128,64128,90124,81983.692
09 de jan. de 2024132,40132,94131,50131,90127,71550.026
08 de jan. de 2024132,25133,48130,82131,52127,34785.847
05 de jan. de 2024134,51134,55132,19132,36128,16682.934
04 de jan. de 2024134,39135,20134,07134,50130,23984.237
03 de jan. de 2024135,69135,80134,43134,72130,44687.039
02 de jan. de 2024135,10136,73135,01136,57132,23432.987
29 de dez. de 2023135,00135,84134,70135,66131,35733.554
28 de dez. de 2023135,50136,65135,30136,29131,96553.191
27 de dez. de 2023135,00136,16134,60135,12130,83591.754
22 de dez. de 2023134,51135,33133,99134,40130,132.864.795
21 de dez. de 2023133,25135,40132,51134,40130,131.179.588
20 de dez. de 2023133,22134,89133,22134,37130,101.122.995
19 de dez. de 2023133,98134,24133,08134,24129,981.206.326
18 de dez. de 2023132,37133,70132,16133,26129,031.545.142
15 de dez. de 2023131,70134,03131,51132,86128,643.475.667
14 de dez. de 2023131,00132,17130,00130,04125,911.517.565
13 de dez. de 2023129,00130,95128,90129,50125,391.480.923
12 de dez. de 2023127,52129,21127,51128,53124,451.025.540
11 de dez. de 2023128,50129,89128,21128,90124,81935.129
08 de dez. de 2023127,35128,89127,30128,89124,801.196.969
07 de dez. de 2023126,80128,48126,75127,76123,701.113.748
06 de dez. de 2023125,19127,30124,75126,45122,431.312.194
05 de dez. de 2023125,48125,77124,68125,60121,61831.733
04 de dez. de 2023127,07128,15126,46126,92122,891.000.812
01 de dez. de 2023124,95125,19123,67124,91120,94781.703
30 de nov. de 2023124,50125,60124,00125,04121,072.429.354
29 de nov. de 2023124,80125,35124,00124,58120,62894.718
28 de nov. de 2023124,50126,12123,81124,88120,91814.980
27 de nov. de 2023126,76126,93124,87125,19121,21749.998
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...