Mercado fechará em 4 h 14 min

Rio Tinto PLC (RIO1.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
64,56-1,23 (-1,87%)
A partir de 04:05PM CEST. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 202465,0065,2164,4564,5664,561.196
28 de mai. de 202465,9266,0665,7965,7965,79345
27 de mai. de 202466,1266,8966,1266,6966,69160
24 de mai. de 202466,0666,5066,0666,5066,50347
23 de mai. de 202466,0666,9766,0666,9766,97-
22 de mai. de 202467,8168,4366,6066,7066,702.545
21 de mai. de 202467,0668,4067,0667,9667,96863
20 de mai. de 202467,3967,9267,3967,5567,55334
17 de mai. de 202465,7667,6465,7667,2667,26787
16 de mai. de 202464,5966,2964,5966,2966,293.360
15 de mai. de 202464,5665,2164,0964,5964,59522
14 de mai. de 202464,3764,6163,8864,2064,201.059
13 de mai. de 202464,7165,0664,4864,9964,99211
10 de mai. de 202464,7465,8864,7465,2565,25675
09 de mai. de 202464,3364,8364,3364,6964,691.225
08 de mai. de 202464,7764,7763,9464,4964,49160
07 de mai. de 202464,6365,2864,6365,2865,28418
06 de mai. de 202464,2164,7364,0964,7364,7376
03 de mai. de 202463,6564,4063,6564,3664,36248
02 de mai. de 202463,9963,9963,2463,6563,65176
30 de abr. de 202464,0664,3864,0464,0664,061.235
29 de abr. de 202463,8264,2663,8264,2264,222.068
26 de abr. de 202463,8064,2563,4963,8463,841.693
25 de abr. de 202463,4163,7862,5862,5862,58522
24 de abr. de 202462,4264,2462,4263,3463,34345
23 de abr. de 202463,1963,1961,3361,8861,881.038
22 de abr. de 202462,8163,4062,6562,6562,653.113
19 de abr. de 202462,8963,1962,2963,1563,15235
18 de abr. de 202462,6863,6162,6863,5063,501.569
17 de abr. de 202461,6463,4761,6462,6962,695.054
16 de abr. de 202462,1962,2261,5762,0462,04190
15 de abr. de 202463,5164,0163,3563,4263,423.857
12 de abr. de 202461,9263,7861,9262,9662,96316
11 de abr. de 202461,6162,2461,4262,1662,161.030
10 de abr. de 202461,7562,4360,9661,6761,67698
09 de abr. de 202460,6862,0660,6861,6561,651.641
08 de abr. de 202458,6860,9958,4160,9960,993.058
05 de abr. de 202459,5059,5058,2058,5058,503.222
04 de abr. de 202459,5059,8259,5059,8259,82-
03 de abr. de 202460,2560,2559,3160,0460,041.169
02 de abr. de 202459,8860,5159,7560,5160,513.215
28 de mar. de 202458,5459,5058,5459,5059,50275
27 de mar. de 202457,5458,7157,4958,7158,71479
26 de mar. de 202459,2059,2057,5258,2358,234.109
25 de mar. de 202458,7058,9058,7058,8058,80210
22 de mar. de 202458,8859,1658,6658,6958,69568
21 de mar. de 202458,3359,4358,3359,4359,43792
20 de mar. de 202458,0058,5957,9658,5958,59287
19 de mar. de 202458,1558,1657,6658,1058,10567
18 de mar. de 202457,2157,8757,1157,8157,811.495
15 de mar. de 202456,8157,3556,7457,3457,34977
14 de mar. de 202458,4058,4256,7557,0857,08812
13 de mar. de 202457,5858,1956,8058,1058,10384
12 de mar. de 202456,8158,5356,8157,8557,851.034
11 de mar. de 202457,4857,4855,6357,1057,101.227
08 de mar. de 202458,3758,3757,5057,5057,50753
07 de mar. de 202457,8059,1557,8058,8858,88699
07 de mar. de 20242.0377 Dividendo
06 de mar. de 202458,9660,1558,9660,0057,963.443
05 de mar. de 202459,8159,8158,9159,4957,472.255
04 de mar. de 202459,3259,9759,3259,5157,49311
01 de mar. de 202459,8860,5759,6360,4858,43576
29 de fev. de 202459,3659,9259,3659,8857,85365
28 de fev. de 202460,1060,1059,0759,6457,61271
27 de fev. de 202459,7660,3559,7660,3458,29405
26 de fev. de 202460,8660,8659,1659,5657,541.638
23 de fev. de 202460,5061,2960,4761,2959,2196
22 de fev. de 202460,5961,3160,5861,1459,06279
21 de fev. de 202461,1261,1259,9560,8458,771.730
20 de fev. de 202463,1163,1161,0861,2159,131.418
19 de fev. de 202464,6464,6463,3263,4661,30810
16 de fev. de 202463,0264,7363,0264,6362,441.383
15 de fev. de 202462,4062,8962,3062,8960,75369
14 de fev. de 202462,3262,4462,1262,3660,24346
13 de fev. de 202462,8163,6662,8163,4761,3156
12 de fev. de 202462,2063,3862,2063,3861,23218
09 de fev. de 202462,9963,0362,9963,0360,89-
08 de fev. de 202463,1363,9663,0763,0760,93101
07 de fev. de 202463,3063,8163,2263,2761,12313
06 de fev. de 202463,0463,7862,9663,7861,6190
05 de fev. de 202463,4163,5362,7662,7660,63559
02 de fev. de 202464,3264,3263,7463,8361,661.106
01 de fev. de 202464,1464,7164,1264,7162,5147
31 de jan. de 202464,3864,8364,3864,7062,501.369
30 de jan. de 202465,1365,3564,3164,8962,69138
29 de jan. de 202465,3965,7365,0665,5463,31545
26 de jan. de 202465,0265,3764,8065,3563,1335
25 de jan. de 202464,7664,7664,3064,4262,231.418
24 de jan. de 202463,5265,0663,5265,0662,85127
23 de jan. de 202462,0063,9362,0063,2261,071.921
22 de jan. de 202463,5163,5161,7762,0459,93554
19 de jan. de 202463,4964,0562,9063,0060,862.350
18 de jan. de 202462,8664,0462,8664,0461,8773
17 de jan. de 202463,3063,3062,6062,8960,751.139
16 de jan. de 202463,2064,3562,6664,1261,94405
15 de jan. de 202463,4463,5363,4463,5361,371.516
12 de jan. de 202463,3464,7463,3464,7462,54847
11 de jan. de 202464,2065,2763,6063,6061,44682
10 de jan. de 202464,7264,7264,2664,2862,101.105
09 de jan. de 202466,4466,4464,8665,4463,22538
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...