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 > >>
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
06/02/2026	6.054.056	1,41%	30,78	30,67	31,1682	30,9042
05/02/2026	7.796.224	0,20%	30,75	29,955	30,75	30,50
04/02/2026	8.655.501	2,05%	29,86	29,79	30,84	30,44
03/02/2026	9.283.258	2,44%	29,0993	29,0993	29,88	29,83
02/02/2026	7.249.635	2,18%	28,75	28,375	29,14	29,12
30/01/2026	8.386.377	0,14%	28,46	28,17	28,6699	28,50
29/01/2026	8.582.540	2,15%	27,60	27,60	28,58	28,46
28/01/2026	7.221.215	-0,04%	27,87	27,595	27,99	27,86
27/01/2026	7.351.928	0,47%	27,76	27,65	28,00	27,87
26/01/2026	7.114.022	0,96%	27,60	27,43	27,865	27,74
23/01/2026	5.758.640	-2,86%	28,08	27,445	28,22	27,48
22/01/2026	9.748.460	-1,26%	28,9214	28,205	29,00	28,29
21/01/2026	10.073.408	3,69%	27,67	27,67	29,35	28,65
20/01/2026	10.706.138	-0,50%	27,55	27,30	28,10	27,63
16/01/2026	14.229.374	-2,63%	27,80	27,3406	28,01	27,77
15/01/2026	8.845.014	1,35%	28,0756	28,0756	28,61	28,52
14/01/2026	8.408.323	1,08%	27,90	27,5803	28,325	28,14
13/01/2026	7.153.799	-1,49%	28,25	27,775	28,42	27,84
12/01/2026	6.758.311	-0,91%	28,25	28,06	28,4654	28,26
09/01/2026	5.988.685	-1,11%	28,96	28,515	29,08	28,52
08/01/2026	8.506.972	1,34%	28,4983	28,34	29,255	28,84
07/01/2026	7.846.636	-0,87%	28,71	28,30	28,79	28,46
06/01/2026	9.163.970	1,56%	27,89	27,89	28,755	28,71
05/01/2026	12.150.080	2,58%	27,75	27,53	28,426	28,27
02/01/2026	6.391.562	1,70%	27,1402	26,81	27,666	27,56
31/12/2025	2.725.097	-0,81%	27,54	27,09	27,54	27,10
30/12/2025	2.665.687	-0,84%	27,5366	27,115	27,63	27,115
29/12/2025	3.380.018	-0,86%	27,71	27,52	27,86	27,55
26/12/2025	2.575.055	0,22%	27,62	27,62	27,83	27,79
24/12/2025	2.451.888	0,62%	27,68	27,47	27,855	27,73
23/12/2025	3.021.488	-0,97%	27,8685	27,52	27,8685	27,55
22/12/2025	3.378.382	0,58%	27,70	27,65	27,975	27,82
19/12/2025	4.766.338	0,61%	27,38	27,38	27,72	27,66
18/12/2025	7.075.135	-0,29%	27,66	27,285	27,945	27,49
17/12/2025	6.159.565	0,22%	27,51	27,51	27,865	27,57
16/12/2025	4.889.369	0,44%	27,40	27,21	27,625	27,51
15/12/2025	5.797.574	-0,76%	27,94	27,375	27,96	27,39
12/12/2025	4.377.336	-0,86%	27,84	27,4849	27,99	27,60
11/12/2025	5.920.958	1,75%	27,16	27,16	27,95	27,84
10/12/2025	7.804.970	3,56%	26,95	26,53	27,485	27,38
09/12/2025	5.875.107	0,38%	26,34	26,24	26,79	26,44
08/12/2025	5.179.891	0,23%	26,28	26,175	26,495	26,34
05/12/2025	4.827.850	-0,49%	26,4652	26,18	26,56	26,28
04/12/2025	4.649.072	0,80%	26,06	26,06	26,63	26,41
03/12/2025	6.564.930	3,11%	25,35	25,35	26,24	26,20
02/12/2025	4.645.903	0,32%	25,33	25,305	25,615	25,41
01/12/2025	5.936.704	0,58%	25,13	24,8802	25,6855	25,33