Mercado abrirá em 13 mins

Rio Tinto Group (RIOL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
5.555,00-58,00 (-1,03%)
A partir de 01:46PM BST. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20245.543,005.568,005.524,005.555,005.555,00254.114
10 de mai. de 20245.603,005.681,005.585,005.613,005.613,00331.482
09 de mai. de 20245.540,005.597,005.536,005.580,005.580,00501.590
08 de mai. de 20245.555,005.569,005.498,005.524,005.524,00460.905
07 de mai. de 20245.555,005.604,005.554,005.591,005.591,00530.270
03 de mai. de 20245.474,005.498,005.448,005.465,005.465,00473.454
02 de mai. de 20245.437,005.462,005.396,005.433,005.433,00590.975
01 de mai. de 20245.420,005.459,005.413,005.427,005.427,00332.078
30 de abr. de 20245.464,505.505,005.450,005.470,005.470,00630.899
29 de abr. de 20245.467,005.506,005.451,005.459,005.459,00490.454
26 de abr. de 20245.461,005.503,005.444,005.450,005.450,00595.127
25 de abr. de 20245.510,005.517,005.345,005.384,005.384,00728.470
24 de abr. de 20245.462,005.521,005.413,005.435,005.435,00561.309
23 de abr. de 20245.348,005.348,005.265,005.314,005.314,00467.218
22 de abr. de 20245.370,005.453,005.366,005.399,005.399,00464.130
19 de abr. de 20245.326,005.390,005.300,005.382,005.382,00383.473
18 de abr. de 20245.422,005.434,005.373,005.385,005.385,00623.032
17 de abr. de 20245.344,005.449,005.317,005.392,005.392,00735.096
16 de abr. de 20245.290,005.306,005.200,505.241,005.241,001.034.223
15 de abr. de 20245.426,505.465,005.382,005.399,005.399,00848.646
12 de abr. de 20245.297,005.441,005.288,005.368,005.368,00880.251
11 de abr. de 20245.300,005.332,005.197,005.231,005.231,00645.010
10 de abr. de 20245.336,005.345,005.185,005.232,005.232,00553.776
09 de abr. de 20245.225,005.314,005.218,005.250,005.250,00801.954
08 de abr. de 20245.070,005.195,005.049,005.184,005.184,00683.513
05 de abr. de 20244.996,005.041,004.956,504.971,504.971,50598.750
04 de abr. de 20245.100,005.170,005.061,005.098,005.098,00608.416
03 de abr. de 20245.113,005.121,005.025,005.073,005.073,00771.601
02 de abr. de 20245.105,005.170,005.098,005.117,005.117,00972.095
28 de mar. de 20245.016,005.049,004.981,005.019,005.019,00535.996
27 de mar. de 20244.908,004.969,004.896,504.969,004.969,00485.707
26 de mar. de 20244.978,504.980,004.904,504.918,504.918,50554.745
25 de mar. de 20245.013,005.050,004.999,505.013,005.013,00425.096
22 de mar. de 20245.021,005.068,004.989,005.003,005.003,00636.410
21 de mar. de 20245.062,005.081,005.029,005.054,005.054,00748.114
20 de mar. de 20244.940,504.967,004.905,504.941,004.941,00414.742
19 de mar. de 20244.932,504.968,004.896,504.936,004.936,00701.321
18 de mar. de 20244.878,004.932,004.873,504.885,504.885,50515.716
15 de mar. de 20244.848,504.856,004.800,004.847,504.847,50663.119
14 de mar. de 20244.919,004.931,004.820,504.846,754.846,75756.871
13 de mar. de 20244.901,004.937,504.828,004.907,004.907,001.284.967
12 de mar. de 20244.849,504.976,004.832,004.911,504.911,50943.256
11 de mar. de 20244.763,504.808,004.700,504.803,004.803,001.006.274
08 de mar. de 20244.957,504.957,504.870,004.875,504.875,50763.473
07 de mar. de 20244.911,505.031,004.907,504.991,004.991,00777.043
07 de mar. de 2024203.77 Dividendo
06 de mar. de 20245.031,005.131,005.031,005.083,004.879,23512.841
05 de mar. de 20245.070,005.083,005.002,005.022,004.820,68694.484
04 de mar. de 20245.114,005.123,005.062,005.082,004.878,27319.325
01 de mar. de 20245.106,005.141,005.078,005.133,004.927,23645.556
29 de fev. de 20245.109,005.130,005.094,505.096,004.891,71488.917
28 de fev. de 20245.080,005.092,005.030,005.038,004.836,03453.805
27 de fev. de 20245.152,005.163,005.112,505.114,004.908,99543.400
26 de fev. de 20245.100,005.121,005.041,005.062,004.859,07596.461
23 de fev. de 20245.200,005.229,005.186,505.191,004.982,90599.268
22 de fev. de 20245.225,005.262,005.174,005.174,504.967,06689.657
21 de fev. de 20245.245,005.249,005.106,005.162,004.955,06626.497
20 de fev. de 20245.366,005.367,005.210,505.222,005.012,66927.686
19 de fev. de 20245.473,005.483,505.401,005.422,005.204,64234.355
16 de fev. de 20245.402,005.552,005.402,005.518,005.296,79885.929
15 de fev. de 20245.307,005.348,005.294,005.335,005.121,13276.588
14 de fev. de 20245.286,005.317,005.261,005.302,005.089,45541.909
13 de fev. de 20245.390,005.408,005.293,005.300,005.087,53506.413
12 de fev. de 20245.344,005.390,005.330,005.362,505.147,53372.325
09 de fev. de 20245.371,005.402,005.322,005.339,005.124,97324.265
08 de fev. de 20245.420,005.461,005.356,005.361,005.146,09406.920
07 de fev. de 20245.418,005.443,005.366,005.382,005.166,24350.180
06 de fev. de 20245.408,005.442,005.359,005.399,005.182,56340.388
05 de fev. de 20245.393,005.430,005.332,005.351,005.136,49468.543
02 de fev. de 20245.470,005.484,005.410,005.416,005.198,88419.873
01 de fev. de 20245.476,005.512,005.452,005.474,005.254,56497.989
31 de jan. de 20245.550,005.555,505.483,505.511,005.290,07317.617
30 de jan. de 20245.539,005.577,005.496,005.510,005.289,11553.062
29 de jan. de 20245.527,005.593,005.527,005.571,005.347,67298.462
26 de jan. de 20245.493,005.580,005.480,005.559,005.336,15431.464
25 de jan. de 20245.552,005.552,005.448,005.476,505.256,96575.792
24 de jan. de 20245.519,005.573,505.467,005.493,505.273,27644.586
23 de jan. de 20245.381,005.450,505.358,005.410,005.193,12562.350
22 de jan. de 20245.397,005.413,005.249,005.293,005.080,81708.728
19 de jan. de 20245.473,505.490,005.380,005.387,005.171,04424.551
18 de jan. de 20245.394,005.484,005.380,005.432,005.214,24539.313
17 de jan. de 20245.367,005.381,005.316,005.369,005.153,76576.892
16 de jan. de 20245.398,005.521,005.382,005.470,005.250,72571.007
15 de jan. de 20245.433,005.454,005.421,005.443,005.224,80166.631
12 de jan. de 20245.519,005.534,005.469,505.475,005.255,52499.039
11 de jan. de 20245.542,005.603,005.442,005.447,005.228,64520.842
10 de jan. de 20245.525,005.539,005.498,005.501,005.280,47420.500
09 de jan. de 20245.642,005.648,005.552,005.572,005.348,63490.917
08 de jan. de 20245.674,005.688,005.626,005.684,005.456,14375.791
05 de jan. de 20245.704,005.719,005.642,005.704,005.475,33351.970
04 de jan. de 20245.773,005.807,005.729,005.755,005.524,29417.740
03 de jan. de 20245.827,005.877,005.742,005.772,005.540,61505.448
02 de jan. de 20245.880,005.898,005.817,005.880,005.644,28359.975
29 de dez. de 20235.860,005.876,005.849,005.857,005.622,20116.186
28 de dez. de 20235.866,005.909,005.832,005.863,005.627,96269.565
27 de dez. de 20235.851,005.871,005.815,005.824,005.590,52323.493
22 de dez. de 20235.783,005.875,505.783,005.841,005.606,84191.521
21 de dez. de 20235.790,005.869,005.790,005.813,005.579,97291.856
20 de dez. de 20235.824,005.864,005.761,005.784,005.552,13461.715
19 de dez. de 20235.764,005.802,005.756,005.794,005.561,73497.920
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...