Regions Financial Corporation (RF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	5.575.610	-2,04%	16,77	16,23	17,11	16,31
02-05-2023	4.499.924	-6,67%	17,75	16,495	17,77	16,65
01-05-2023	4.996.321	-2,30%	18,19	17,565	18,265	17,84
28-04-2023	3.036.081	1,44%	17,81	17,73	18,39	18,26
27-04-2023	2.864.316	1,58%	17,81	17,745	18,14	18,00
26-04-2023	3.067.545	-0,51%	17,76	17,535	18,07	17,72
25-04-2023	5.844.105	-2,68%	17,985	17,67	18,205	17,81
24-04-2023	3.846.922	-0,33%	18,11	17,98	18,435	18,30
21-04-2023	8.199.543	-2,81%	18,22	17,245	18,68	18,36
20-04-2023	4.131.493	-1,93%	18,84	18,80	19,16	18,85
19-04-2023	5.072.313	2,78%	18,90	18,7006	19,385	19,22
18-04-2023	3.116.338	-1,27%	18,90	18,655	18,995	18,70
17-04-2023	3.035.338	2,32%	18,46	18,22	18,97	18,94
14-04-2023	5.915.034	0,65%	18,69	18,33	18,72	18,51
13-04-2023	3.697.279	0,33%	18,35	18,045	18,45	18,39
12-04-2023	2.336.948	-0,92%	18,44	18,295	18,625	18,33
11-04-2023	1.892.905	0,49%	18,44	18,33	18,6787	18,50
10-04-2023	3.015.357	0,27%	18,32	18,24	18,61	18,41
06-04-2023	2.764.294	0,38%	18,35	18,22	18,58	18,36
05-04-2023	3.674.794	-0,11%	18,095	17,96	18,415	18,29
04-04-2023	4.893.971	-1,45%	18,61	17,9716	18,69	18,31
03-04-2023	6.105.184	0,11%	18,625	18,27	18,69	18,58
31-03-2023	4.446.207	1,26%	18,53	18,25	18,595	18,56
30-03-2023	7.130.269	-1,77%	18,90	18,20	18,92	18,33
29-03-2023	6.592.043	1,91%	18,63	18,29	18,67	18,66
28-03-2023	3.700.891	0,27%	18,21	17,92	18,385	18,31
27-03-2023	9.335.039	2,13%	18,45	17,925	18,745	18,26
24-03-2023	3.918.950	2,00%	17,34	17,12	17,99	17,88
23-03-2023	13.112.913	-1,63%	18,02	17,40	18,29	17,53
22-03-2023	8.000.014	-6,11%	18,87	17,79	18,87	17,82
21-03-2023	8.584.430	4,98%	18,75	18,72	19,17	18,98
20-03-2023	9.155.582	1,06%	18,26	17,97	18,945	18,08
17-03-2023	13.977.638	-3,06%	18,22	17,545	18,45	18,04
16-03-2023	12.602.949	5,44%	17,46	17,09	19,11	18,61
15-03-2023	11.810.580	-6,91%	18,26	17,375	18,65	17,65
14-03-2023	10.407.122	0,58%	19,96	18,16	20,08	18,96
13-03-2023	19.351.255	-7,05%	14,22	19,6801	20,10	18,85
10-03-2023	10.160.582	-1,84%	20,215	19,6801	21,075	20,28
09-03-2023	6.240.076	-4,17%	21,38	20,465	21,395	20,66
08-03-2023	5.408.162	-2,86%	22,38	21,635	22,445	21,76
07-03-2023	3.787.451	-3,90%	23,185	22,39	23,24	22,40
06-03-2023	2.433.770	-0,17%	23,36	23,225	23,58	23,31
03-03-2023	2.518.807	2,01%	23,07	22,895	23,40	23,35
02-03-2023	4.167.299	-2,01%	23,12	22,67	23,18	22,89
01-03-2023	3.060.719	0,17%	23,16	23,08	23,4175	23,36
28-02-2023	3.026.950	0,22%	23,43	23,25	23,525	23,32
27-02-2023	1.931.895	0,43%	23,46	23,20	23,525	23,27
24-02-2023	1.918.558	0,70%	22,88	22,755	23,21	23,17
23-02-2023	2.539.808	-0,13%	23,05	22,68	23,30	23,01
22-02-2023	2.457.891	-0,65%	23,06	22,86	23,295	23,04
21-02-2023	3.012.663	-2,81%	23,54	23,00	23,61	23,19
20-02-2023	1.853.337	0,85%	23,64	23,455	23,885	23,86
17-02-2023	1.853.337	0,85%	23,64	23,455	23,885	23,86
16-02-2023	2.107.251	-1,00%	23,63	23,455	23,855	23,66
15-02-2023	2.190.311	0,21%	23,74	23,55	23,92	23,90
14-02-2023	1.975.261	-0,21%	23,89	23,58	24,02	23,85
13-02-2023	2.314.436	0,97%	23,61	23,51	23,91	23,90
10-02-2023	2.112.467	0,60%	23,40	23,35	23,675	23,67
09-02-2023	2.255.018	-1,34%	23,93	23,49	24,02	23,53
08-02-2023	3.085.880	-0,08%	23,575	23,50	23,97	23,85
07-02-2023	2.424.090	0,76%	23,57	23,52	24,04	23,87
06-02-2023	2.119.710	-1,29%	23,81	23,60	23,89	23,69
03-02-2023	2.211.668	-1,67%	23,83	23,79	24,195	23,55
02-02-2023	2.244.152	0,72%	23,93	23,66	24,33	23,95
01-02-2023	3.494.000	1,02%	23,31	23,21	24,095	23,78
31-01-2023	2.468.955	1,47%	23,21	23,01	23,55	23,54
30-01-2023	2.511.393	-0,86%	23,26	23,145	23,48	23,20
27-01-2023	1.863.389	0,86%	23,24	23,19	23,50	23,40
26-01-2023	2.124.526	1,31%	23,02	22,955	23,25	23,20
25-01-2023	2.437.279	0,31%	22,77	22,60	22,92	22,90
24-01-2023	3.223.786	-0,57%	22,87	22,61	23,115	22,83
23-01-2023	4.096.974	1,19%	22,83	22,6034	23,04	22,96
20-01-2023	6.256.314	3,92%	22,76	21,74	23,22	22,54
19-01-2023	5.425.803	-0,60%	21,55	21,11	21,75	21,69
18-01-2023	3.003.495	-2,72%	22,26	21,80	22,55	21,82
17-01-2023	2.304.532	0,00%	22,37	22,14	22,51	22,43
16-01-2023	3.862.956	0,31%	22,04	21,625	22,48	22,43
13-01-2023	3.862.956	0,31%	22,04	21,625	22,48	22,43
12-01-2023	1.850.248	1,04%	22,28	22,13	22,49	22,36
11-01-2023	2.605.467	0,45%	22,11	21,91	22,24	22,13
10-01-2023	2.435.928	-0,27%	21,96	21,85	22,19	22,03
09-01-2023	2.362.560	-1,34%	22,37	22,065	22,37	22,09
06-01-2023	1.762.206	3,32%	21,83	21,58	22,47	22,39
05-01-2023	2.072.241	-1,10%	21,74	21,41	21,76	21,67
04-01-2023	3.038.064	2,05%	21,77	21,62	22,068	21,91
03-01-2023	3.021.490	-0,42%	21,77	21,315	21,945	21,47
02-01-2023	1.300.876	-0,28%	21,45	21,405	21,70	21,56
30-12-2022	1.300.876	-0,28%	21,45	21,405	21,70	21,56
29-12-2022	1.498.359	1,74%	21,30	21,26	21,657	21,62
28-12-2022	1.798.469	-0,89%	21,50	21,15	21,54	21,25
27-12-2022	1.466.171	1,04%	21,31	21,1079	21,445	21,44
23-12-2022	674.296	0,55%	21,09	21,045	21,315	21,195
22-12-2022	2.463.163	0,19%	20,89	20,575	21,10	21,08
21-12-2022	2.192.046	1,59%	20,97	20,945	21,17	21,04
20-12-2022	2.652.425	0,53%	20,70	20,56	20,907	20,71
19-12-2022	3.119.538	0,10%	20,59	20,47	20,885	20,60
16-12-2022	3.996.780	-1,15%	20,61	20,38	20,945	20,5804
15-12-2022	3.298.857	-1,42%	20,83	20,595	20,965	20,82
14-12-2022	3.848.494	-2,45%	21,67	21,075	21,781	21,12
13-12-2022	4.793.045	-3,31%	22,90	21,455	22,945	21,65