BiG | O banco que entende os seus valores.

Regions Financial Corporation (RF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	2.960.222	0,71%	29,76	29,57	30,545	30,48
02/07/2026	3.293.898	-1,67%	30,99	30,085	31,04	30,28
01/07/2026	3.031.208	1,99%	29,9803	29,9803	30,845	30,80
30/06/2026	3.576.552	-0,23%	30,2571	30,03	30,4193	30,20
29/06/2026	3.584.488	0,75%	30,10	29,84	30,44	30,27
26/06/2026	4.493.681	0,35%	30,00	29,81	30,15	30,06
25/06/2026	4.363.885	1,51%	29,38	29,38	30,21	29,98
24/06/2026	6.664.792	0,68%	27,79	27,79	29,6851	29,49
23/06/2026	4.657.393	1,93%	28,44	28,40	29,355	29,29
18/06/2026	2.880.467	-0,18%	29,00	28,485	29,08	28,75
17/06/2026	4.270.200	-1,24%	29,04	28,482	29,23	28,65
16/06/2026	5.176.540	1,43%	28,73	28,61	29,09	29,00
15/06/2026	4.746.570	-2,34%	29,38	28,57	29,69	28,60
12/06/2026	5.176.675	1,32%	28,70	28,70	29,395	29,27
11/06/2026	5.199.048	1,07%	28,58	28,41	29,01	28,89
10/06/2026	4.604.008	0,02%	28,35	28,35	29,115	28,58
09/06/2026	6.007.669	-0,05%	28,56	28,10	29,27	28,60
08/06/2026	3.651.074	0,16%	28,60	28,455	28,86	28,56
05/06/2026	3.802.773	0,44%	28,34	28,2399	28,67	28,54
04/06/2026	4.988.630	3,85%	27,40	27,40	28,455	28,43
03/06/2026	5.085.284	-2,16%	27,9771	27,32	27,9771	27,40
02/06/2026	5.896.624	2,49%	27,34	27,15	28,1799	28,03
01/06/2026	4.298.870	-1,42%	27,58	27,175	27,755	27,34
29/05/2026	4.397.664	0,70%	28,00	27,655	28,09	27,735
28/05/2026	5.097.200	-0,93%	28,10	27,6099	28,10	27,83
27/05/2026	6.476.737	-0,57%	28,28	27,87	28,525	28,09
26/05/2026	4.930.043	1,51%	28,43	27,93	28,43	28,25
22/05/2026	4.638.011	0,43%	27,78	27,76	28,11	27,83
21/05/2026	4.372.139	0,65%	27,75	27,20	27,7658	27,71
20/05/2026	5.264.642	2,34%	28,28	26,71	28,28	27,53
19/05/2026	4.401.244	-0,41%	26,97	26,695	27,33	26,84
18/05/2026	5.387.369	1,16%	26,67	26,38	27,145	26,97
15/05/2026	5.063.963	-0,69%	26,58	26,16	26,85	26,66
14/05/2026	5.837.982	0,64%	26,78	26,63	27,01	26,80
13/05/2026	8.588.524	-1,92%	26,95	26,625	27,12	26,63
12/05/2026	5.419.150	1,16%	26,83	26,555	27,215	27,15
11/05/2026	9.282.228	-2,90%	27,84	26,585	27,84	26,83
08/05/2026	7.517.279	-1,15%	28,16	27,45	28,16	27,63
07/05/2026	5.099.023	-0,90%	28,23	27,76	28,275	27,95
06/05/2026	2.224.290	0,70%	28,35	27,99	28,56	28,21
05/05/2026	2.464.981	1,37%	27,79	27,625	28,14	28,04
04/05/2026	2.541.180	-1,86%	28,00	27,56	28,13	27,66
01/05/2026	2.739.694	-1,26%	28,52	28,19	28,55	28,19
30/04/2026	2.106.918	1,95%	28,1489	27,75	28,64	28,55
29/04/2026	2.319.320	-1,13%	28,20	27,85	28,46	28,01
28/04/2026	3.335.262	0,25%	28,64	28,33	28,73	28,33
27/04/2026	403.997	1,24%	27,66	27,66	28,26	28,26
24/04/2026	3.240.623	-2,25%	28,50	27,70	28,50	27,76
23/04/2026	4.163.950	0,67%	28,21	27,98	28,5299	28,40
22/04/2026	3.773.274	-0,49%	28,58	28,085	28,58	28,21
21/04/2026	3.249.355	0,14%	28,12	28,11	28,70	28,35
20/04/2026	4.116.736	0,64%	28,13	27,71	28,425	28,31
17/04/2026	6.969.924	0,75%	28,14	27,73	28,65	28,13
16/04/2026	8.126.411	0,18%	28,1607	27,63	28,1607	27,92
15/04/2026	6.147.610	0,36%	27,58	27,57	28,085	27,85
14/04/2026	4.603.776	-0,29%	27,83	27,315	27,885	27,75
13/04/2026	3.992.851	1,20%	27,19	27,17	27,865	27,83
10/04/2026	6.278.605	-2,31%	28,20	27,44	28,20	27,50
09/04/2026	6.040.209	2,44%	27,3991	27,06	28,22	28,15
08/04/2026	5.101.921	3,23%	27,52	27,20	27,79	27,47
07/04/2026	3.394.994	-0,49%	26,74	26,48	26,74	26,61
06/04/2026	3.654.114	1,02%	26,47	26,20	26,74	26,74
02/04/2026	2.921.355	0,49%	25,90	25,75	26,51	26,47
01/04/2026	4.346.758	0,84%	26,17	26,12	26,51	26,34
31/03/2026	5.657.008	3,45%	25,75	25,48	26,20	26,12
30/03/2026	7.084.424	0,42%	25,38	25,035	25,53	25,24
27/03/2026	4.789.553	-1,45%	25,46	25,05	25,52	25,16
26/03/2026	10.001.968	-0,91%	25,43	25,38	25,80	25,51
25/03/2026	6.801.407	0,47%	25,86	25,42	26,055	25,76
24/03/2026	8.953.330	0,71%	25,22	25,14	25,97	25,64
23/03/2026	7.492.551	0,43%	26,13	25,435	26,13	25,46
20/03/2026	4.625.537	0,34%	25,21	24,96	25,375	25,36
19/03/2026	5.748.055	0,04%	24,82	24,72	25,385	25,21
18/03/2026	4.860.186	-1,02%	25,10	25,10	25,625	25,20
17/03/2026	5.904.008	0,47%	25,36	25,295	25,725	25,45
16/03/2026	8.115.290	1,32%	25,32	25,275	25,645	25,33
13/03/2026	7.172.916	-1,26%	25,33	24,92	25,64	25,00
12/03/2026	12.274.498	-3,40%	25,75	25,225	25,76	25,32
11/03/2026	7.809.109	-2,06%	26,51	25,59	26,78	26,21
10/03/2026	6.651.924	-0,74%	26,96	26,625	27,325	26,76
09/03/2026	9.329.893	-0,28%	26,55	26,06	27,085	26,96
06/03/2026	6.727.208	-2,51%	27,13	26,495	27,145	27,04
05/03/2026	7.461.746	-0,38%	27,56	27,4199	28,01	27,74
04/03/2026	5.623.512	0,32%	27,94	27,55	27,94	27,83
03/03/2026	6.865.019	-0,82%	27,50	27,10	28,035	27,74
02/03/2026	6.792.910	1,47%	27,05	27,05	28,20	27,97
27/02/2026	9.965.387	-5,21%	28,821	27,565	28,9875	27,565
26/02/2026	7.512.494	1,24%	29,0882	29,05	29,67	29,36
25/02/2026	7.870.741	1,97%	28,64	28,59	29,12	29,00
24/02/2026	8.345.797	-0,94%	28,7487	28,28	28,845	28,44
23/02/2026	7.466.099	-4,49%	29,899	28,485	30,1763	28,71
20/02/2026	8.802.651	1,14%	29,58	29,335	30,07	30,06
19/02/2026	7.034.274	-1,13%	30,11	29,42	30,11	29,72
18/02/2026	6.303.868	0,94%	29,89	29,67	30,295	30,06
17/02/2026	5.187.563	0,13%	29,86	29,643	30,27	29,78
13/02/2026	5.644.446	-0,13%	29,9594	29,30	29,9594	29,74
12/02/2026	8.168.958	-3,78%	31,22	29,46	31,53	29,78
11/02/2026	8.245.671	0,39%	31,00	30,43	31,32	30,95
10/02/2026	4.856.399	0,20%	30,88	30,35	31,065	30,82
09/02/2026	4.926.751	-0,47%	31,00	30,55	31,1215	30,76