Mercado abrirá em 2 h 33 min

Rio Tinto Group (RIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,22-1,26 (-1,71%)
No fechamento: 04:00PM EDT
72,42 +0,20 (+0,28%)
Pré-Abertura: 06:18AM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 202472,9473,0771,8272,2272,223.413.700
21 de mai. de 202473,5674,2473,4173,4873,484.017.600
20 de mai. de 202473,3273,5973,0373,3973,393.373.900
17 de mai. de 202472,9973,6572,7973,6173,613.545.200
16 de mai. de 202471,0872,0070,8171,9171,914.283.200
15 de mai. de 202470,4570,4568,9970,3370,332.576.800
14 de mai. de 202470,0070,0869,5369,6969,692.925.700
13 de mai. de 202469,7570,1269,7569,8469,841.725.400
10 de mai. de 202470,5070,5769,7769,8069,802.140.000
09 de mai. de 202469,6270,1469,5270,0070,002.214.000
08 de mai. de 202468,8569,2168,7169,0269,021.817.500
07 de mai. de 202470,0070,3669,9570,0470,042.081.200
06 de mai. de 202469,5069,9369,1769,8269,821.835.900
03 de mai. de 202468,9969,1268,4268,9468,943.193.800
02 de mai. de 202467,9168,3867,5568,2868,282.263.000
01 de mai. de 202467,9068,3567,2767,5067,502.330.400
30 de abr. de 202468,7068,8067,7767,8367,833.281.700
29 de abr. de 202468,6069,0268,3969,0169,012.379.400
26 de abr. de 202468,8668,8667,9068,2468,243.019.700
25 de abr. de 202467,1968,1266,7167,7867,782.964.700
24 de abr. de 202468,3568,3567,4268,1468,143.406.800
23 de abr. de 202465,8766,8065,6666,6466,642.522.700
22 de abr. de 202466,9767,4566,4767,2067,203.867.100
19 de abr. de 202466,5467,2266,4466,9766,972.774.100
18 de abr. de 202467,5467,6266,2766,6866,683.823.300
17 de abr. de 202467,5568,0166,5666,7866,783.839.500
16 de abr. de 202465,3765,8664,8565,6965,693.177.000
15 de abr. de 202467,9068,0566,5466,7766,773.848.400
12 de abr. de 202467,5068,0565,9965,9965,994.338.700
11 de abr. de 202466,5166,5565,4066,2766,272.101.900
10 de abr. de 202465,7266,5465,4966,5166,513.062.500
09 de abr. de 202467,3867,7166,6367,2667,263.709.700
08 de abr. de 202465,1566,2365,1566,0866,084.714.100
05 de abr. de 202462,9263,1162,6263,0063,003.896.700
04 de abr. de 202465,2665,2663,2963,3063,303.151.900
03 de abr. de 202464,4664,8063,7264,6064,605.273.500
02 de abr. de 202465,0065,3464,6165,0965,093.300.400
01 de abr. de 202464,3364,6864,0864,1864,182.363.600
28 de mar. de 202463,5363,9063,2363,7463,743.254.600
27 de mar. de 202462,4263,4962,3763,4663,462.216.900
26 de mar. de 202463,0363,0762,1562,1762,172.938.000
25 de mar. de 202463,7864,1863,3763,4163,412.368.200
22 de mar. de 202463,4063,5563,0063,0063,002.507.300
21 de mar. de 202464,4464,7064,1264,1364,132.504.000
20 de mar. de 202462,9364,0262,8463,8763,871.940.500
19 de mar. de 202462,9463,1562,7162,8162,813.095.000
18 de mar. de 202462,9663,0462,2562,2762,272.450.800
15 de mar. de 202461,7862,3561,6762,1862,183.742.800
14 de mar. de 202462,6462,7561,6862,0562,053.710.700
13 de mar. de 202462,1963,4862,0563,1763,174.825.200
12 de mar. de 202463,5563,5662,5862,7262,724.677.700
11 de mar. de 202461,0862,0561,0562,0062,004.636.400
08 de mar. de 202463,4163,4862,5862,6962,693.068.000
07 de mar. de 202464,1164,3363,6163,6763,673.408.600
07 de mar. de 20242.58 Dividendo
06 de mar. de 202465,2065,4964,8364,8562,272.617.900
05 de mar. de 202464,0664,2963,6763,8061,262.912.700
04 de mar. de 202464,5764,9464,4964,8562,272.183.700
01 de mar. de 202464,6065,3064,2065,1462,552.482.400
29 de fev. de 202464,8165,0364,2864,5361,962.073.200
28 de fev. de 202464,0064,2063,8863,9661,422.158.700
27 de fev. de 202465,3465,4864,6564,9862,393.071.200
26 de fev. de 202464,5964,7264,1164,6562,083.414.000
23 de fev. de 202466,2266,4965,8365,9863,362.164.200
22 de fev. de 202465,6665,8965,4065,6963,082.931.800
21 de fev. de 202465,5765,8864,8665,4862,872.883.400
20 de fev. de 202467,0767,1265,7665,9263,304.613.100
16 de fev. de 202469,4269,9169,0469,1266,373.888.100
15 de fev. de 202467,0267,7266,9767,5464,852.668.900
14 de fev. de 202466,8567,1366,7167,0864,411.511.300
13 de fev. de 202467,5667,6266,2666,6564,002.617.800
12 de fev. de 202467,8368,2967,7468,0065,291.969.200
09 de fev. de 202467,9367,9967,4267,9265,221.784.200
08 de fev. de 202468,0268,3267,7268,1165,402.270.500
07 de fev. de 202468,1668,5367,9168,5265,792.188.500
06 de fev. de 202467,7968,4467,7968,3265,602.584.000
05 de fev. de 202467,5167,7967,0467,5064,812.714.100
02 de fev. de 202468,8769,0468,4668,4865,762.708.500
01 de fev. de 202469,4870,1969,3370,1267,332.094.600
31 de jan. de 202470,2270,7969,2769,2766,512.920.100
30 de jan. de 202470,4470,5669,6870,2067,413.244.900
29 de jan. de 202470,7571,0970,3071,0568,222.272.900
26 de jan. de 202471,0771,1170,6870,7767,952.157.500
25 de jan. de 202469,8070,1169,4370,1067,313.399.000
24 de jan. de 202470,7770,8469,5569,5566,784.866.800
23 de jan. de 202468,6169,3768,4468,7466,013.084.800
22 de jan. de 202467,1867,6967,0967,2864,603.576.300
19 de jan. de 202468,8768,9868,2468,7566,013.346.700
18 de jan. de 202469,3969,4068,6869,1766,422.904.100
17 de jan. de 202468,0368,4167,8668,2065,492.553.500
16 de jan. de 202469,9469,9468,8969,0966,343.565.200
12 de jan. de 202470,7170,8370,0670,1867,391.629.800
11 de jan. de 202470,3870,4969,4670,0667,272.225.100
10 de jan. de 202470,5270,6470,1570,3167,512.093.200
09 de jan. de 202471,5071,5870,7770,8668,042.660.700
08 de jan. de 202472,2772,9071,9372,8469,942.417.300
05 de jan. de 202472,3973,3072,3472,6469,751.759.200
04 de jan. de 202473,1373,3972,9373,0470,131.514.100
03 de jan. de 202473,1173,8472,8073,5570,623.408.900
02 de jan. de 202474,0074,7273,9774,2671,313.051.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...