Regions Financial Corporation (RF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	3.253.133	-0,05%	18,48	18,46	18,675	18,57
27-02-2024	2.340.934	1,92%	18,32	18,32	18,58	18,58
26-02-2024	3.449.123	-0,27%	18,20	18,12	18,455	18,23
23-02-2024	2.002.171	0,27%	18,325	18,07	18,42	18,28
22-02-2024	3.175.110	-0,55%	18,325	18,04	18,59	18,23
21-02-2024	6.749.587	-0,49%	18,33	17,76	18,40	18,33
20-02-2024	2.413.095	-0,33%	18,33	18,26	18,605	18,42
19-02-2024	1.917.614	-0,38%	18,17	18,26	18,59	18,48
16-02-2024	1.917.614	-0,38%	18,17	18,26	18,59	18,48
15-02-2024	2.430.611	1,42%	18,17	18,41	18,81	18,55
14-02-2024	2.579.757	2,24%	18,04	18,06	18,3389	18,29
13-02-2024	4.153.562	-3,09%	18,04	17,615	18,15	17,89
12-02-2024	4.166.201	2,56%	18,02	17,92	18,68	18,46
09-02-2024	4.485.800	0,62%	17,83	17,72	18,096	18,00
08-02-2024	3.513.756	0,28%	17,69	17,61	17,986	17,89
07-02-2024	5.125.500	-0,11%	17,93	17,425	18,04	17,84
06-02-2024	5.101.594	-0,56%	17,88	17,725	18,13	17,86
05-02-2024	3.744.487	-1,86%	19,395	17,82	18,11	17,96
02-02-2024	5.108.035	0,44%	19,395	17,89	18,39	18,30
01-02-2024	9.580.365	-2,41%	19,395	17,52	18,80	18,22
31-01-2024	5.984.561	-4,16%	19,395	18,67	19,27	18,67
30-01-2024	2.843.960	0,41%	19,395	19,365	19,65	19,48
29-01-2024	2.425.651	1,31%	19,21	19,115	19,49	19,40
26-01-2024	4.061.671	0,11%	19,21	19,025	19,335	19,15
25-01-2024	5.687.092	-0,62%	19,49	18,94	19,515	19,13
24-01-2024	3.292.385	1,48%	18,77	18,96	19,33	19,25
23-01-2024	2.536.857	-0,52%	18,77	18,7725	19,28	18,97
22-01-2024	4.627.129	2,42%	18,77	18,72	19,105	19,07
19-01-2024	6.020.119	3,73%	17,95	17,75	18,67	18,62
18-01-2024	5.226.954	0,06%	17,65	17,69	18,125	17,95
17-01-2024	4.104.124	-0,06%	17,65	17,52	18,04	17,94
16-01-2024	4.085.622	-1,81%	18,805	17,87	18,19	17,95
15-01-2024	5.520.029	-1,56%	18,805	18,10	18,69	18,28
12-01-2024	5.520.029	-1,56%	18,805	18,10	18,69	18,28
11-01-2024	5.048.086	-2,20%	18,805	18,345	18,82	18,5039
10-01-2024	5.021.926	-1,05%	19,11	18,72	19,11	18,92
09-01-2024	5.206.823	-2,00%	19,46	19,08	19,46	19,12
08-01-2024	2.311.117	0,62%	19,30	19,17	19,52	19,51
05-01-2024	3.737.563	2,21%	19,04	18,80	19,505	19,39
04-01-2024	2.851.766	0,90%	18,81	18,72	19,20	18,97
03-01-2024	3.361.023	-3,59%	19,58	18,76	19,25	18,80
02-01-2024	2.927.610	0,62%	19,58	19,12	19,695	19,50
29-12-2023	1.466.776	-0,87%	19,58	19,33	19,5799	19,38
28-12-2023	1.442.549	0,05%	19,58	19,50	19,61	19,55
27-12-2023	1.990.441	-0,15%	19,58	19,41	19,645	19,54
26-12-2023	1.780.049	1,56%	19,20	19,22	19,615	19,57
22-12-2023	2.174.627	0,68%	19,20	19,08	19,41	19,27
21-12-2023	2.965.787	0,90%	19,20	18,935	19,275	19,14
20-12-2023	3.420.741	-2,01%	19,16	18,98	19,58	18,97
19-12-2023	2.715.674	1,20%	19,16	19,01	19,43	19,36
18-12-2023	4.109.145	-2,05%	19,56	19,08	19,63	19,13
15-12-2023	4.489.120	-0,36%	17,28	19,195	19,735	19,53
14-12-2023	10.858.845	8,29%	17,28	18,60	19,78	19,60
13-12-2023	4.700.961	4,87%	17,28	17,18	18,15	18,10
12-12-2023	2.656.024	-1,20%	17,39	17,23	17,45	17,26
11-12-2023	2.966.073	0,17%	17,39	17,34	17,59	17,47
08-12-2023	3.062.528	1,10%	17,33	17,22	17,70	17,44
07-12-2023	4.040.888	2,31%	16,66	16,87	17,28	17,25
06-12-2023	4.041.121	0,59%	16,66	17,08	17,595	17,10
05-12-2023	7.198.569	-3,63%	16,66	16,98	17,50	17,00
04-12-2023	3.360.430	0,40%	16,66	17,315	17,7064	17,64
01-12-2023	4.326.437	5,34%	16,66	16,62	17,645	17,57
30-11-2023	3.192.440	1,28%	16,60	16,51	16,81	16,68
29-11-2023	2.819.722	2,94%	16,19	16,16	16,6058	16,47
28-11-2023	5.105.223	0,19%	15,98	15,825	16,075	16,00
27-11-2023	2.903.060	-0,50%	15,91	15,79	16,015	15,97
24-11-2023	862.665	0,25%	16,21	15,96	16,14	16,08
23-11-2023	1.648.085	0,50%	16,21	15,89	16,15	16,04
22-11-2023	1.606.345	0,50%	16,21	15,89	16,15	16,04
21-11-2023	2.765.948	-2,09%	16,21	15,94	16,25	15,96
20-11-2023	2.709.030	-0,67%	16,32	16,08	16,3799	16,30
17-11-2023	3.490.719	2,05%	16,27	16,105	16,425	16,41
16-11-2023	5.478.101	-0,74%	16,17	15,874	16,28	16,08
15-11-2023	5.156.959	1,76%	15,93	15,93	16,30	16,20
14-11-2023	3.632.270	6,20%	15,53	15,49	16,14	15,92
13-11-2023	2.670.542	-0,86%	15,00	14,86	15,11	14,99
10-11-2023	2.872.154	0,67%	15,10	14,875	15,1599	15,12
09-11-2023	3.032.744	-1,51%	15,34	14,965	15,355	15,02
08-11-2023	2.962.520	-0,72%	15,32	15,14	15,375	15,25
07-11-2023	2.553.240	-0,78%	15,76	15,28	15,47	15,36
06-11-2023	3.293.083	-1,65%	15,87	15,41	15,835	15,48
03-11-2023	6.622.841	2,01%	15,87	15,69	16,15	15,74
02-11-2023	4.262.282	6,12%	14,71	14,37	15,44	15,43
01-11-2023	3.876.102	0,07%	14,475	14,37	14,6675	14,54
31-10-2023	3.948.213	2,18%	14,33	14,275	14,61	14,53
30-10-2023	6.557.349	1,50%	14,29	13,95	14,34	14,22
27-10-2023	2.789.218	-2,63%	14,29	13,965	14,365	14,05
26-10-2023	5.859.592	2,63%	14,08	14,06	14,615	14,43
25-10-2023	7.721.741	-0,78%	14,24	13,715	14,30	14,06
24-10-2023	8.822.180	-0,14%	14,28	14,005	14,38	14,17
23-10-2023	8.435.952	-1,73%	14,28	14,18	14,58	14,19
20-10-2023	19.217.416	-12,44%	14,365	13,82	14,84	14,43
19-10-2023	4.649.566	-0,36%	16,67	16,42	16,90	16,48
18-10-2023	4.944.621	-1,49%	16,67	16,48	16,795	16,54
17-10-2023	4.130.122	1,51%	16,22	16,44	16,9763	16,789
16-10-2023	3.092.091	3,18%	16,22	16,135	16,55	16,54
13-10-2023	3.332.120	-1,60%	16,455	15,945	16,48	16,03
12-10-2023	2.834.734	-1,21%	16,54	16,155	16,55	16,29
11-10-2023	2.486.477	-0,48%	16,58	16,38	16,81	16,49
10-10-2023	4.619.277	0,98%	16,51	16,51	16,765	16,57