Regions Financial Corporation (RF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,56%	21,57	21,49	22,25	22,11
17/07/2024	3.009.832	1,56%	21,57	21,49	22,25	22,11
16/07/2024	4.204.757	3,67%	20,99	20,93	21,83	21,77
15/07/2024	3.485.699	2,59%	20,78	19,73	21,16	21,00
12/07/2024	5.477.499	-1,16%	20,72	20,46	20,81	20,47
11/07/2024	5.916.458	2,58%	20,44	20,28	20,795	20,71
10/07/2024	2.218.558	0,40%	19,66	20,00	20,25	20,19
09/07/2024	2.982.988	1,62%	19,66	19,62	20,21	20,11
08/07/2024	2.487.540	1,44%	19,61	19,59	19,945	19,79
05/07/2024	4.598.615	-1,91%	19,88	19,495	19,945	19,51
04/07/2024	2.085.886	-0,95%	20,21	19,89	20,33	19,90
03/07/2024	2.085.886	-0,95%	20,21	19,89	20,32	19,90
02/07/2024	2.942.825	0,96%	19,87	19,84	20,1183	20,09
01/07/2024	3.998.851	1,35%	20,09	19,89	20,375	20,31
28/06/2024	4.894.463	4,38%	19,30	19,31	20,05	20,041
27/06/2024	3.363.247	1,70%	19,26	18,73	19,205	19,20
26/06/2024	2.728.892	-0,74%	19,26	18,665	18,985	18,88
25/06/2024	2.248.433	-1,50%	19,26	19,005	19,4202	19,02
24/06/2024	2.562.798	2,01%	18,84	18,815	19,405	19,31
21/06/2024	2.840.502	0,11%	18,84	18,68	18,97	18,93
20/06/2024	1.614.964	-0,37%	18,88	18,84	19,01	18,91
19/06/2024	2.365.387	0,79%	18,87	18,80	19,04	19,05
18/06/2024	2.088.052	0,48%	18,87	18,80	19,04	18,991
17/06/2024	2.056.061	1,34%	18,59	18,49	18,91	18,90
14/06/2024	3.030.852	-0,53%	18,63	18,49	18,715	18,65
13/06/2024	3.249.429	0,32%	18,63	18,415	18,78	18,75
12/06/2024	4.874.129	2,75%	18,69	18,58	19,18	18,69
11/06/2024	4.954.513	0,00%	17,97	17,72	18,22	18,19
10/06/2024	3.250.350	-2,20%	18,31	18,00	18,35	18,19
07/06/2024	1.886.917	-0,22%	18,78	18,44	18,67	18,60
06/06/2024	3.098.601	-0,48%	18,78	18,53	18,835	18,64
05/06/2024	1.478.773	0,43%	18,78	18,55	18,78	18,74
04/06/2024	1.814.942	-1,37%	18,68	18,605	18,93	18,66
03/06/2024	2.206.069	-0,99%	19,29	18,655	19,34	18,92
31/05/2024	3.215.515	1,84%	19,09	18,995	19,36	19,35
30/05/2024	2.527.155	1,93%	18,81	18,65	19,01	19,00
29/05/2024	4.297.686	-2,20%	18,75	18,31	18,72	18,64
28/05/2024	2.616.796	-0,31%	19,00	18,94	19,275	19,06
27/05/2024	0	1,06%	19,00	18,905	19,14	19,12
24/05/2024	1.532.146	1,06%	19,00	18,905	19,14	19,12
23/05/2024	3.284.766	-2,88%	20,185	18,835	19,47	18,92
22/05/2024	2.504.073	-2,06%	20,185	19,36	19,77	19,48
21/05/2024	2.172.020	0,05%	20,185	19,84	20,035	19,89
20/05/2024	1.409.581	-1,49%	20,185	19,85	20,21	19,88
17/05/2024	1.362.902	0,40%	20,15	20,07	20,27	20,18
16/05/2024	1.228.560	-0,79%	20,15	20,075	20,285	20,10
15/05/2024	2.584.992	0,80%	20,32	20,10	20,37	20,26
14/05/2024	3.273.208	0,85%	20,10	19,97	20,355	20,10
13/05/2024	2.596.479	0,50%	19,95	19,86	20,0499	19,93
10/05/2024	4.371.328	0,25%	19,82	19,74	19,878	19,83
09/05/2024	3.085.940	0,20%	19,67	19,61	19,8164	19,78
08/05/2024	5.495.333	0,46%	19,87	19,43	19,74	19,74
07/05/2024	3.277.355	-0,91%	19,87	19,62	20,00	19,65
06/05/2024	2.196.612	0,15%	20,01	19,7606	20,01	19,83
03/05/2024	1.569.684	0,82%	19,77	19,72	20,075	19,80
02/05/2024	1.732.065	0,36%	19,77	19,39	19,79	19,64
01/05/2024	3.409.064	1,56%	19,52	19,35	19,98	19,57
30/04/2024	1.982.431	-2,03%	19,52	19,26	19,665	19,27
29/04/2024	1.665.309	0,26%	19,68	19,565	19,74	19,67
26/04/2024	2.080.948	0,05%	19,14	19,53	19,92	19,62
25/04/2024	3.311.885	-0,81%	19,14	19,35	20,015	19,61
24/04/2024	4.178.569	2,17%	19,14	19,13	19,825	19,77
23/04/2024	4.634.241	0,89%	19,25	19,08	19,51	19,35
22/04/2024	5.376.409	1,48%	18,81	18,71	19,27	19,18
19/04/2024	9.208.283	-0,53%	18,81	18,40	18,96	18,90
18/04/2024	4.177.327	0,74%	18,89	18,83	19,185	19,00
17/04/2024	3.271.363	0,27%	18,97	18,685	19,03	18,86
16/04/2024	2.674.178	-2,13%	19,70	18,66	19,08	18,81
15/04/2024	3.000.492	0,16%	19,70	19,09	19,65	19,22
12/04/2024	2.685.863	-1,13%	19,70	18,94	19,30	19,19
11/04/2024	3.296.602	-1,37%	19,70	19,195	19,755	19,41
10/04/2024	2.625.099	-4,88%	20,54	19,535	20,29	19,68
09/04/2024	1.849.911	1,42%	20,54	20,355	20,685	20,69
08/04/2024	1.340.143	1,24%	20,54	20,18	20,57	20,40
05/04/2024	1.344.290	0,45%	20,54	19,79	20,185	20,15
04/04/2024	2.184.814	-0,84%	20,54	20,00	20,635	20,06
03/04/2024	1.613.660	-0,64%	20,04	20,21	20,54	20,23
02/04/2024	3.218.787	-0,97%	20,04	20,23	20,51	20,36
01/04/2024	2.736.971	-2,28%	20,04	20,465	21,04	20,56
28/03/2024	3.148.038	1,74%	20,04	20,68	21,075	21,04
27/03/2024	2.382.107	3,87%	20,04	20,05	20,69	20,68
26/03/2024	1.704.719	-0,20%	20,05	19,895	20,11	19,91
25/03/2024	2.038.050	0,45%	19,89	19,85	20,13	19,95
22/03/2024	2.117.197	-1,44%	19,93	19,84	20,3494	19,86
21/03/2024	4.146.192	1,92%	19,93	19,925	20,27	20,15
20/03/2024	2.477.016	2,33%	19,19	19,17	19,865	19,77
19/03/2024	3.022.379	0,73%	19,13	19,095	19,36	19,32
18/03/2024	1.975.366	0,68%	18,75	18,99	19,35	19,18
15/03/2024	4.657.005	0,85%	18,75	18,67	19,225	19,05
14/03/2024	3.155.015	-2,63%	19,42	18,725	19,40	18,89
13/03/2024	2.649.557	0,26%	19,42	19,30	19,57	19,40
12/03/2024	3.302.985	-1,12%	19,54	19,33	19,686	19,35
11/03/2024	2.454.254	-0,61%	18,97	19,50	19,77	19,57
08/03/2024	3.041.571	0,72%	18,97	19,61	19,885	19,69
07/03/2024	4.060.776	1,19%	18,97	19,45	19,82	19,549
06/03/2024	4.139.392	-0,87%	18,97	19,05	19,515	19,32
05/03/2024	3.668.994	2,47%	18,97	18,95	19,685	19,49
04/03/2024	4.148.548	2,31%	18,91	18,81	19,205	19,02
01/03/2024	2.982.859	-0,22%	18,48	18,16	18,66	18,59
29/02/2024	3.557.002	1,64%	18,48	18,50	18,865	18,63