RIO - COMPANHIA VALE DO RIO DOCE /FI
95.31
-4.300 -4.512%
Share volume: 4,158,841
Last Updated: 03-03-2026
Metals & Mining/Industrial Metals & Minerals:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$99.61
-4.30
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $94.05 | $94.05 | $95.55 | $95.55 | $92.26 | $92.26 | $95.31 | $95.31 | 4,158,841 | $4,158,841.00 |
| 03-02-2026 | $97.75 | $97.75 | $99.78 | $99.78 | $97.24 | $97.24 | $99.61 | $99.61 | 3,162,014 | $3,162,014.00 |
| 02-27-2026 | $99.16 | $99.16 | $99.57 | $99.57 | $98.36 | $98.36 | $99.34 | $99.34 | 2,390,716 | $2,390,716.00 |
| 02-26-2026 | $98.49 | $98.49 | $99.12 | $99.12 | $97.55 | $97.55 | $99.09 | $99.09 | 2,818,087 | $2,818,087.00 |
| 02-25-2026 | $101.10 | $101.10 | $101.53 | $101.53 | $100.14 | $100.14 | $100.78 | $100.78 | 3,483,888 | $3,483,888.00 |
| 02-24-2026 | $96.83 | $96.83 | $98.79 | $98.79 | $96.50 | $96.50 | $98.11 | $98.11 | 3,322,720 | $3,322,720.00 |
| 02-23-2026 | $96.90 | $96.90 | $97.88 | $97.88 | $95.67 | $95.67 | $97.67 | $97.67 | 3,375,425 | $3,375,425.00 |
| 02-20-2026 | $95.76 | $95.76 | $97.62 | $97.62 | $95.65 | $95.65 | $97.09 | $97.09 | 3,542,294 | $3,542,294.00 |
| 02-19-2026 | $95.21 | $95.21 | $96.45 | $96.45 | $94.09 | $94.09 | $96.34 | $96.34 | 3,962,405 | $3,962,405.00 |
| 02-18-2026 | $98.49 | $98.49 | $100.09 | $100.09 | $98.17 | $98.17 | $98.93 | $98.93 | 3,459,861 | $3,459,861.00 |