RIO - COMPANHIA VALE DO RIO DOCE /FI
59.18
-0.840 -1.419%
Share volume: 2,648,433
Last Updated: 05-08-2025
Metals & Mining/Industrial Metals & Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$60.02
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $59.57 | $59.57 | $59.61 | $59.61 | $58.99 | $58.99 | $59.18 | $59.18 | 2,648,433 | $2,648,433.00 |
| 05-07-2025 | $60.17 | $60.17 | $60.97 | $60.97 | $59.74 | $59.74 | $60.02 | $60.02 | 3,176,373 | $3,176,373.00 |
| 05-06-2025 | $60.13 | $60.13 | $60.18 | $60.18 | $59.67 | $59.67 | $59.80 | $59.80 | 2,039,029 | $2,039,029.00 |
| 05-05-2025 | $60.00 | $60.00 | $60.09 | $60.09 | $59.38 | $59.38 | $59.57 | $59.57 | 1,505,647 | $1,505,647.00 |
| 05-02-2025 | $59.97 | $59.97 | $60.14 | $60.14 | $59.53 | $59.53 | $59.70 | $59.70 | 2,176,966 | $2,176,966.00 |
| 05-01-2025 | $59.60 | $59.60 | $59.65 | $59.65 | $58.49 | $58.49 | $58.55 | $58.55 | 2,299,488 | $2,299,488.00 |
| 04-30-2025 | $58.69 | $58.69 | $59.51 | $59.51 | $58.46 | $58.46 | $59.40 | $59.40 | 3,442,192 | $3,442,192.00 |
| 04-29-2025 | $61.50 | $61.50 | $61.58 | $61.58 | $60.84 | $60.84 | $60.88 | $60.88 | 2,033,426 | $2,033,426.00 |
| 04-28-2025 | $60.54 | $60.54 | $60.97 | $60.97 | $60.46 | $60.46 | $60.87 | $60.87 | 1,795,389 | $1,795,389.00 |
| 04-25-2025 | $61.16 | $61.16 | $61.18 | $61.18 | $60.42 | $60.42 | $60.56 | $60.56 | 2,695,243 | $2,695,243.00 |
