Regions Financial Corporation (RF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.644.265	1,68%	22,09	21,78	22,5175	22,39
09/12/2022	2.102.948	-0,18%	21,95	21,83	22,225	22,02
08/12/2022	2.825.197	2,18%	21,77	21,53	22,107	22,06
07/12/2022	4.693.255	0,89%	21,28	21,23	21,90	21,59
06/12/2022	16.162.285	-1,73%	21,99	21,30	22,10	21,60
05/12/2022	16.021.367	-5,07%	22,79	21,765	23,00	21,98
02/12/2022	15.972.468	0,74%	22,79	22,77	23,355	23,16
01/12/2022	12.278.816	-0,95%	22,55	22,755	23,43	22,99
30/11/2022	10.701.150	1,31%	22,55	22,155	23,2275	23,21
29/11/2022	6.966.800	1,64%	22,55	22,48	22,93	22,91
28/11/2022	8.001.845	-1,47%	22,71	22,43	22,835	22,535
25/11/2022	2.128.523	0,57%	22,71	22,795	22,975	22,87
24/11/2022	4.596.938	0,35%	22,71	22,595	22,81	22,74
23/11/2022	4.596.938	0,35%	22,71	22,595	22,81	22,74
22/11/2022	6.279.086	0,67%	22,71	22,565	22,865	22,66
21/11/2022	9.675.729	0,09%	23,07	22,275	22,64	22,51
18/11/2022	10.750.041	0,63%	23,07	22,22	22,87	22,49
17/11/2022	11.804.034	-1,50%	23,07	22,14	22,555	22,35
16/11/2022	10.216.009	-1,90%	23,07	22,615	23,14	22,69
15/11/2022	9.079.519	0,90%	23,31	22,91	23,495	23,115
14/11/2022	2.043.322	-2,14%	23,31	22,90	23,48	22,91
11/11/2022	2.899.020	0,56%	22,56	23,25	23,6594	23,41
10/11/2022	3.507.700	3,67%	22,56	22,92	23,40	23,28
09/11/2022	2.074.358	-1,15%	22,56	22,3808	22,68	22,44
08/11/2022	2.819.907	-0,13%	22,72	22,615	22,945	22,83
07/11/2022	1.926.219	1,67%	22,72	22,435	22,835	22,835
04/11/2022	3.384.283	3,22%	22,30	22,085	22,735	22,47
03/11/2022	3.597.494	0,60%	22,30	21,28	22,19	21,99
02/11/2022	3.188.826	-0,68%	22,30	21,83	22,505	21,85
01/11/2022	2.886.118	1,60%	22,15	22,00	22,33	22,30
31/10/2022	2.617.267	0,46%	21,52	21,765	22,14	21,95
28/10/2022	2.521.384	1,79%	21,52	21,555	21,89	21,865
27/10/2022	3.933.628	2,13%	21,52	21,44	21,74	21,55
26/10/2022	3.678.707	0,52%	19,67	21,185	21,518	21,29
25/10/2022	4.958.126	3,31%	19,67	20,27	21,275	21,23
24/10/2022	7.269.331	5,28%	19,67	19,59	20,6972	20,55
21/10/2022	11.630.598	-1,02%	19,85	19,095	20,69	19,50
20/10/2022	6.673.456	-6,92%	20,85	19,615	21,10	19,715
19/10/2022	4.348.335	-3,51%	21,22	20,805	21,65	20,90
18/10/2022	4.533.897	1,88%	21,22	21,28	22,005	21,65
17/10/2022	3.838.289	2,76%	21,22	20,9499	21,42	21,25
14/10/2022	3.633.138	-0,96%	19,84	20,645	21,51	20,68
13/10/2022	4.152.591	5,46%	19,84	19,15	20,9384	20,88
12/10/2022	3.074.105	-1,46%	19,84	19,59	19,99	19,60
11/10/2022	3.066.730	-0,60%	20,26	19,795	20,2699	19,89
10/10/2022	3.605.809	-0,93%	20,42	20,11	20,67	20,26
07/10/2022	5.163.533	-2,11%	20,71	20,255	20,72	20,45
06/10/2022	2.176.892	-1,54%	21,11	20,79	21,16	20,825
05/10/2022	2.911.186	-1,95%	21,02	21,00	21,31	21,17
04/10/2022	3.083.682	4,31%	20,87	20,755	21,42	21,40
03/10/2022	3.491.457	2,25%	20,53	19,86	20,65	20,521
30/09/2022	4.258.428	1,01%	20,14	19,92	20,54	20,07
29/09/2022	3.352.209	-2,74%	20,14	19,64	20,34	19,885
28/09/2022	9.402.954	0,25%	20,56	20,21	21,055	20,46
27/09/2022	3.408.443	-1,38%	21,08	20,10	21,04	20,41
26/09/2022	2.447.152	-0,91%	21,08	20,26	21,05	20,69
23/09/2022	2.781.222	-1,95%	21,08	20,59	21,15	20,88
22/09/2022	2.580.475	-2,61%	22,31	21,265	22,06	21,31
21/09/2022	3.094.743	-1,44%	22,31	21,875	22,49	21,87
20/09/2022	2.786.407	-0,31%	22,115	21,975	22,35	22,19
19/09/2022	2.085.051	1,46%	21,69	21,64	22,32	22,24
16/09/2022	4.496.467	-2,32%	22,03	21,6713	22,23	21,93
15/09/2022	3.359.777	1,36%	21,765	22,0579	22,795	22,44
14/09/2022	4.784.091	2,08%	21,765	21,495	22,195	22,13
13/09/2022	4.529.562	-3,54%	21,96	21,57	22,165	21,68
12/09/2022	3.709.666	1,13%	22,30	22,21	22,64	22,46
09/09/2022	4.522.698	0,09%	20,99	22,16	22,525	22,23
08/09/2022	2.493.659	3,02%	20,99	21,31	22,23	22,20
07/09/2022	2.366.431	2,09%	20,99	20,87	21,63	21,45
06/09/2022	3.218.813	-1,27%	21,42	20,825	21,4992	21,01
05/09/2022	2.585.464	-0,42%	21,46	21,1801	21,8808	21,28
02/09/2022	2.585.464	-0,42%	21,46	21,1801	21,8808	21,28
01/09/2022	2.596.021	-1,29%	21,46	20,935	21,47	21,38
31/08/2022	3.103.827	-0,14%	21,77	21,58	21,925	21,67
30/08/2022	2.214.190	-0,18%	21,75	21,525	21,91	21,69
29/08/2022	1.747.022	-1,00%	21,75	21,54	21,935	21,74
26/08/2022	2.904.877	-2,51%	22,68	21,95	22,76	21,97
25/08/2022	1.575.102	1,81%	22,21	22,12	22,54	22,52
24/08/2022	1.859.733	0,34%	21,97	21,87	22,215	22,125
23/08/2022	2.367.018	-0,32%	22,12	22,05	22,375	22,05
22/08/2022	3.035.381	-2,17%	22,90	22,00	22,2673	22,11
19/08/2022	1.912.178	-1,65%	22,90	22,475	22,855	22,60
18/08/2022	2.148.431	0,57%	22,90	22,765	23,02	22,96
17/08/2022	2.859.347	-1,42%	22,81	22,6296	22,95	22,84
16/08/2022	2.226.902	1,16%	22,82	22,83	23,365	23,165
15/08/2022	1.882.617	-0,22%	22,69	22,67	23,015	22,91
12/08/2022	1.966.843	1,32%	22,80	22,62	22,965	22,96
11/08/2022	2.827.233	1,89%	22,47	22,43	22,67	22,64
10/08/2022	2.923.585	3,52%	21,85	21,815	22,44	22,22
09/08/2022	2.384.595	0,94%	21,32	21,17	21,47	21,46
08/08/2022	2.290.342	-0,42%	21,08	21,1909	21,60	21,26
05/08/2022	2.859.822	1,62%	21,08	20,96	21,525	21,35
04/08/2022	3.227.570	-0,62%	21,08	20,88	21,135	21,02
03/08/2022	3.166.629	1,54%	21,05	20,94	21,285	21,15
02/08/2022	3.438.228	-1,33%	21,03	20,745	21,20	20,83
01/08/2022	3.860.624	-0,38%	20,95	20,8057	21,235	21,12
29/07/2022	2.938.303	1,15%	20,95	20,99	21,24	21,18
28/07/2022	2.699.939	-1,23%	21,10	20,73	21,225	20,92
27/07/2022	3.242.723	2,57%	20,70	20,53	21,305	21,17
26/07/2022	3.944.369	-3,08%	21,12	20,58	21,2374	20,625