RIO - COMPANHIA VALE DO RIO DOCE /FI
100.15
0.440 0.439%
Share volume: 2,793,184
Last Updated: 04-17-2026
Metals & Mining/Industrial Metals & Minerals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$99.71
0.44
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $100.09 | $100.09 | $101.33 | $101.33 | $99.88 | $99.88 | $100.15 | $100.15 | 2,793,184 | $2,783,818.00 |
| 04-16-2026 | $99.79 | $99.79 | $100.24 | $100.24 | $99.17 | $99.17 | $99.71 | $99.71 | 2,529,986 | $2,529,986.00 |
| 04-15-2026 | $99.12 | $99.12 | $99.12 | $99.12 | $98.24 | $98.24 | $98.56 | $98.56 | 1,987,591 | $1,987,591.00 |
| 04-14-2026 | $99.24 | $99.24 | $99.87 | $99.87 | $98.38 | $98.38 | $98.87 | $98.87 | 2,703,946 | $2,703,946.00 |
| 04-13-2026 | $98.22 | $98.22 | $99.32 | $99.32 | $97.80 | $97.80 | $99.20 | $99.20 | 2,018,820 | $2,018,820.00 |
| 04-10-2026 | $99.12 | $99.12 | $99.34 | $99.34 | $97.98 | $97.98 | $98.26 | $98.26 | 2,387,431 | $2,387,431.00 |
| 04-09-2026 | $97.82 | $97.82 | $98.63 | $98.63 | $96.72 | $96.72 | $97.13 | $97.13 | 2,265,255 | $2,265,255.00 |
| 04-08-2026 | $100.42 | $100.42 | $100.42 | $100.42 | $97.46 | $97.46 | $98.45 | $98.45 | 4,608,750 | $4,608,750.00 |
| 04-07-2026 | $94.86 | $94.86 | $95.01 | $95.01 | $93.62 | $93.62 | $94.66 | $94.66 | 1,794,844 | $1,794,844.00 |
| 04-06-2026 | $94.46 | $94.46 | $94.84 | $94.84 | $93.49 | $93.49 | $94.01 | $94.01 | 1,175,085 | $1,175,085.00 |