Mercado fechado

Rio Tinto Group (RIO.XA)

Cboe AU - Cboe AU Preço em Tempo Real. Moeda em AUD.
Adicionar à lista
127,45-2,12 (-1,64%)
A partir de 01:16PM AEST. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024128,55128,64127,31127,45127,4549.048
29 de mai. de 2024129,61130,27129,21129,57129,5797.988
28 de mai. de 2024131,78132,36131,15131,76131,76162.486
27 de mai. de 2024132,38132,38131,40131,45131,45113.131
24 de mai. de 2024132,29132,67131,58132,36132,36166.796
23 de mai. de 2024133,79134,15132,49133,05133,0586.509
22 de mai. de 2024135,15136,80135,15136,28136,2864.807
21 de mai. de 2024135,15135,25133,74134,07134,07197.119
20 de mai. de 2024134,28136,27133,96135,87135,87103.829
17 de mai. de 2024131,30132,39131,02132,22132,2290.832
16 de mai. de 2024130,83130,98129,69130,74130,7498.328
15 de mai. de 2024129,48130,10128,70129,48129,48120.807
14 de mai. de 2024129,45129,81127,34127,73127,73117.216
13 de mai. de 2024130,23130,52128,73128,84128,84111.530
10 de mai. de 2024130,90131,18129,91130,03130,03100.434
09 de mai. de 2024129,90130,72129,49129,86129,8661.450
08 de mai. de 2024131,24131,70130,01130,24130,24131.702
07 de mai. de 2024130,75131,90130,74131,65131,65178.489
06 de mai. de 2024129,65130,63129,55129,64129,64127.706
03 de mai. de 2024129,45130,13129,10129,44129,44166.401
02 de mai. de 2024129,47129,87128,56129,52129,52435.400
01 de mai. de 2024129,40129,56128,18129,50129,50-
30 de abr. de 2024130,36131,71130,02130,63130,6389.013
29 de abr. de 2024131,68131,76130,47130,96130,96104.568
26 de abr. de 2024130,19131,17128,99130,86130,86254.943
24 de abr. de 2024128,49129,79126,29129,50129,50150.804
23 de abr. de 2024129,96130,58129,48129,78129,7885.890
22 de abr. de 2024131,52131,79129,57129,97129,9797.726
19 de abr. de 2024129,52129,97126,94129,52129,5295.102
18 de abr. de 2024130,20132,19129,54131,27131,27212.884
17 de abr. de 2024------
16 de abr. de 2024131,54131,75127,92128,69128,69359.547
15 de abr. de 2024129,90132,85129,75132,69132,69448.793
12 de abr. de 2024127,99128,24126,84127,70127,70186.044
11 de abr. de 2024126,81128,55126,36128,47128,47117.797
10 de abr. de 2024126,06128,13125,86127,79127,79239.537
09 de abr. de 2024126,46126,46125,11125,63125,63320.760
08 de abr. de 2024119,86121,76119,82121,44121,4445.235
05 de abr. de 2024120,53121,33119,71120,23120,23202.553
04 de abr. de 2024122,85123,11121,40121,51121,5171.290
03 de abr. de 2024123,31123,91122,53122,89122,89158.344
02 de abr. de 2024122,31123,24122,03122,48122,4872.146
28 de mar. de 2024121,84123,10121,46122,00122,00342.628
27 de mar. de 2024119,76120,86118,83120,53120,53108.162
26 de mar. de 2024121,67122,96121,03121,43121,4363.412
25 de mar. de 2024121,40122,42121,32121,68121,68141.213
22 de mar. de 2024121,54121,86120,08120,50120,5058.147
21 de mar. de 2024121,91122,20120,06121,54121,54123.962
20 de mar. de 2024120,77123,32120,61121,28121,2898.607
19 de mar. de 2024118,04120,30117,84120,20120,20151.017
18 de mar. de 2024117,57117,65116,59117,33117,3350.208
15 de mar. de 2024117,13117,24115,44116,95116,95353.187
14 de mar. de 2024118,32120,37118,32119,33119,33490.236
13 de mar. de 2024116,94117,61116,08116,64116,64206.701
12 de mar. de 2024115,98116,72114,89115,25115,25305.489
11 de mar. de 2024117,88118,33115,62115,68115,68101.240
08 de mar. de 2024120,91121,39119,50120,11120,11166.957
07 de mar. de 2024120,53121,15120,26120,62120,62105.031
07 de mar. de 20243.9278 Dividendo
06 de mar. de 2024123,40124,66122,71124,03120,10162.331
05 de mar. de 2024124,56126,58124,21124,83120,8878.993
04 de mar. de 2024124,85125,34122,78123,11119,21148.951
01 de mar. de 2024124,70125,50124,44124,80120,85291.596
29 de fev. de 2024122,36124,47122,20123,78119,86108.446
28 de fev. de 2024123,62124,85123,01123,11119,21530.438
27 de fev. de 2024120,64123,27120,48122,96119,06397.290
26 de fev. de 2024123,79124,76122,11122,24118,37195.782
23 de fev. de 2024124,55125,15123,94124,49120,5548.169
22 de fev. de 2024123,58125,33123,11124,21120,28114.997
21 de fev. de 2024124,06126,15123,74125,48121,51343.510
20 de fev. de 2024130,01130,27127,07127,99123,94240.915
19 de fev. de 2024131,00131,95130,59130,79126,65106.597
16 de fev. de 2024128,02129,24127,27128,76124,69106.681
15 de fev. de 2024128,70129,15126,38126,87122,85169.760
14 de fev. de 2024127,12128,58126,89128,39124,32118.630
13 de fev. de 2024129,19129,93128,79128,91124,83149.536
12 de fev. de 2024128,76129,30128,60128,96124,8752.597
09 de fev. de 2024129,63130,39129,63130,04125,92100.205
08 de fev. de 2024130,06130,61129,13129,35125,25292.166
07 de fev. de 2024129,82130,74129,37129,61125,51127.862
06 de fev. de 2024127,89129,03127,42128,41124,34186.177
05 de fev. de 2024129,99130,22128,57128,64124,5750.055
02 de fev. de 2024133,42133,82131,89132,11127,9381.467
01 de fev. de 2024131,31132,37131,17132,18127,99417.432
31 de jan. de 2024131,54133,03131,19132,63128,43129.791
30 de jan. de 2024132,66133,46132,14132,42128,2368.485
29 de jan. de 2024132,50133,59131,29132,00127,8285.623
25 de jan. de 2024129,78132,67129,78132,62128,4282.239
24 de jan. de 2024129,43130,45128,95129,24125,1572.312
23 de jan. de 2024125,87128,59125,79127,96123,91185.961
22 de jan. de 2024127,86128,22126,90127,86123,8150.189
19 de jan. de 2024127,80128,35127,30127,93123,88140.463
18 de jan. de 2024------
17 de jan. de 2024127,56128,47126,18126,41122,41189.302
16 de jan. de 2024128,51128,51125,74126,37122,3757.950
15 de jan. de 2024128,56129,00127,89128,17124,11253.207
12 de jan. de 2024128,32130,40128,32129,16125,07238.166
11 de jan. de 2024128,95129,31128,05128,60124,53138.361
10 de jan. de 2024130,73130,73128,65128,74124,66271.964
09 de jan. de 2024132,49132,92131,50131,76127,5944.938
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...