Regions Financial Corporation (RF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.850.523	-0,67%	16,35	16,26	16,60	16,41
06/10/2023	6.202.674	-0,24%	16,35	16,135	16,67	16,52
05/10/2023	5.585.873	0,85%	16,45	16,23	16,675	16,56
04/10/2023	5.281.084	0,24%	16,45	16,17	16,52	16,42
03/10/2023	6.290.278	-0,85%	16,40	16,035	16,47	16,38
02/10/2023	6.851.075	-3,95%	17,09	16,46	17,11	16,52
29/09/2023	4.575.617	0,94%	17,25	17,1325	17,5196	17,20
28/09/2023	4.349.317	0,59%	16,87	16,86	17,25	17,04
27/09/2023	5.755.286	0,42%	16,91	16,6208	17,00	16,94
26/09/2023	3.843.715	-2,49%	17,02	16,855	17,31	16,87
25/09/2023	3.860.726	1,41%	17,02	16,95	17,33	17,30
22/09/2023	3.750.469	-2,07%	17,45	17,045	17,51	17,06
21/09/2023	3.588.719	-2,19%	18,13	17,425	17,955	17,42
20/09/2023	4.577.620	-0,73%	18,13	17,78	18,23	17,81
19/09/2023	3.098.943	0,79%	17,85	17,73	17,955	17,94
18/09/2023	1.787.128	-0,89%	17,91	17,6999	17,91	17,80
15/09/2023	5.025.140	-0,11%	17,79	17,70	18,03	17,96
14/09/2023	3.953.581	0,67%	18,15	17,83	18,21	17,98
13/09/2023	2.519.309	-1,81%	18,15	17,755	18,39	17,86
12/09/2023	2.934.550	1,22%	18,15	18,00	18,33	18,19
11/09/2023	3.178.513	0,28%	18,15	17,95	18,315	17,97
08/09/2023	3.362.888	0,73%	18,15	17,58	18,015	17,92
07/09/2023	4.020.185	-1,77%	18,15	17,72	18,27	17,79
06/09/2023	2.964.122	-1,68%	18,15	17,91	18,34	18,11
05/09/2023	2.371.085	-0,75%	18,54	18,36	18,805	18,42
04/09/2023	3.522.750	1,20%	18,54	18,465	18,657	18,56
01/09/2023	3.522.750	1,20%	18,54	18,465	18,657	18,56
31/08/2023	2.830.760	0,00%	18,48	18,30	18,56	18,34
30/08/2023	2.873.648	-1,54%	18,88	18,54	18,925	18,58
29/08/2023	2.699.442	0,53%	18,82	18,635	18,98	18,87
28/08/2023	1.895.493	1,24%	18,70	18,62	18,93	18,77
25/08/2023	2.014.153	-1,23%	18,32	18,465	18,895	18,54
24/08/2023	2.374.830	-0,16%	18,32	18,68	19,09	18,77
23/08/2023	3.444.820	2,06%	19,35	18,18	18,81	18,80
22/08/2023	4.646.064	-5,00%	19,35	18,375	19,44	18,42
21/08/2023	3.120.442	-0,77%	19,57	19,285	19,63	19,39
18/08/2023	2.794.032	-0,31%	20,61	19,32	19,755	19,54
17/08/2023	3.095.841	0,56%	20,61	19,52	19,73	19,60
16/08/2023	2.634.256	-1,27%	20,61	19,42	19,71	19,49
15/08/2023	2.181.140	-2,71%	20,61	19,73	20,09	19,74
14/08/2023	2.166.775	-1,60%	20,61	20,21	20,44	20,29
11/08/2023	1.815.081	-0,34%	20,61	20,48	20,82	20,62
10/08/2023	2.567.211	0,39%	20,78	20,60	20,89	20,69
09/08/2023	2.867.986	-1,39%	20,34	20,53	20,855	20,61
08/08/2023	4.146.048	-0,38%	20,34	20,12	20,945	20,90
07/08/2023	3.668.004	1,80%	20,72	20,65	21,07	20,98
04/08/2023	3.191.490	0,54%	20,43	20,39	20,85	20,61
03/08/2023	3.183.021	1,19%	20,08	20,02	20,505	20,50
02/08/2023	4.294.134	-0,44%	20,08	19,985	20,34	20,26
01/08/2023	2.365.385	-0,10%	20,26	20,06	20,365	20,35
31/07/2023	1.828.112	0,59%	20,30	20,20	20,44	20,37
28/07/2023	1.863.254	1,45%	20,16	19,97	20,276	20,25
27/07/2023	2.128.609	-1,34%	20,35	19,92	20,46	19,96
26/07/2023	3.547.934	1,45%	20,115	20,06	20,41	20,23
25/07/2023	2.774.131	-0,30%	20,115	19,87	20,29	19,94
24/07/2023	3.373.786	1,42%	19,97	19,835	20,23	20,00
21/07/2023	6.481.139	-3,10%	20,61	19,37	20,68	19,72
20/07/2023	4.690.385	1,65%	20,04	19,86	20,40	20,35
19/07/2023	3.868.263	1,94%	19,83	19,575	20,125	20,02
18/07/2023	1.846.794	2,29%	19,23	19,15	19,75	19,64
17/07/2023	2.279.454	1,32%	18,94	18,90	19,3472	19,20
14/07/2023	3.490.894	-1,51%	19,43	18,82	19,41	18,95
13/07/2023	2.061.538	1,85%	18,98	18,925	19,27	19,24
12/07/2023	2.385.284	0,96%	19,03	18,82	19,2659	18,89
11/07/2023	2.222.414	1,35%	18,57	18,39	18,73	18,71
10/07/2023	2.249.479	0,71%	17,885	18,15	18,53	18,46
07/07/2023	2.726.996	2,75%	17,885	17,87	18,51	18,33
06/07/2023	2.698.079	-1,60%	17,85	17,565	17,92	17,84
05/07/2023	3.119.314	-0,88%	17,29	18,01	18,42	18,13
04/07/2023	1.653.590	2,63%	17,29	17,84	18,365	18,2885
03/07/2023	1.653.590	2,63%	17,29	17,84	18,365	18,2885
30/06/2023	3.098.391	0,74%	17,29	17,59	17,92	17,82
29/06/2023	2.725.426	1,84%	17,29	17,555	17,835	17,69
28/06/2023	2.356.257	-0,86%	17,29	17,245	17,515	17,37
27/06/2023	1.402.160	1,16%	17,29	17,16	17,57	17,52
26/06/2023	3.919.151	2,18%	17,24	17,10	17,38	17,32
23/06/2023	4.064.307	-1,17%	18,01	16,77	17,015	16,95
22/06/2023	3.021.670	-3,05%	18,01	17,14	17,66	17,15
21/06/2023	1.849.052	-1,01%	18,01	17,59	17,88	17,69
20/06/2023	2.353.374	-1,38%	18,195	17,71	18,04	17,87
19/06/2023	3.557.416	-1,09%	18,195	17,99	18,48	18,12
16/06/2023	3.557.416	-1,09%	18,195	17,99	18,48	18,12
15/06/2023	2.462.486	1,72%	18,195	17,925	18,45	18,32
14/06/2023	3.065.069	-2,39%	18,195	17,82	18,73	18,01
13/06/2023	5.356.075	1,21%	18,195	18,095	18,84	18,45
12/06/2023	3.884.296	-1,30%	18,43	18,00	18,80	18,23
09/06/2023	2.736.176	-0,49%	18,56	18,32	18,665	18,47
08/06/2023	2.390.111	-0,64%	18,36	18,275	18,66	18,56
07/06/2023	4.662.641	2,02%	17,79	18,15	18,77	18,68
06/06/2023	4.828.402	2,87%	17,79	17,725	18,505	18,31
05/06/2023	2.600.435	-1,44%	17,65	17,525	18,14	17,80
02/06/2023	3.259.035	4,03%	17,65	17,565	18,15	18,06
01/06/2023	2.421.871	1,70%	17,93	16,88	17,47	17,36
31/05/2023	4.034.793	0,62%	17,93	17,55	18,07	17,89
30/05/2023	4.034.793	0,62%	17,93	17,55	18,07	17,89
29/05/2023	2.716.690	2,30%	17,50	17,2999	17,86	17,78
26/05/2023	2.716.690	2,30%	17,50	17,2999	17,86	17,78
25/05/2023	2.582.028	-0,29%	17,50	17,21	17,585	17,38
24/05/2023	2.382.416	-1,36%	17,49	17,305	17,70	17,43
23/05/2023	3.502.702	0,91%	17,57	17,46	18,025	17,67