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 > >>
14/08/2026	3 352 386	0,76%	31,86	31,55	31,955	31,90
13/08/2026	3 113 898	0,19%	31,6251	31,565	31,90	31,66
12/08/2026	2 957 615	-0,02%	31,60	31,38	31,84	31,60
11/08/2026	2 378 695	0,37%	31,513	31,275	31,71	31,60
10/08/2026	2 269 096	0,08%	31,36	31,18	31,525	31,46
07/08/2026	2 401 425	0,14%	31,41	31,12	31,6192	31,435
06/08/2026	3 351 483	-1,54%	32,01	31,335	32,38	31,39
05/08/2026	6 239 386	-0,34%	31,95	31,835	32,285	31,88
04/08/2026	3 850 975	1,46%	31,73	31,34	32,05	31,95
03/08/2026	3 797 021	1,65%	31,21	30,955	31,73	31,48
31/07/2026	1 696 131	0,32%	31,15	30,85	31,075	30,95
30/07/2026	2 680 087	-0,26%	30,94	30,54	31,15	30,85
29/07/2026	2 967 756	-1,09%	31,20	30,795	31,34	30,94
28/07/2026	3 313 950	1,76%	30,79	30,79	31,31	31,27
27/07/2026	3 798 231	-0,31%	30,91	30,57	31,19	30,74
24/07/2026	3 118 611	0,52%	31,2919	30,58	31,2919	30,86
23/07/2026	4 181 332	-0,79%	30,64	30,105	30,67	30,66
22/07/2026	5 130 543	0,13%	30,82	30,6318	30,96	30,86
21/07/2026	4 725 719	-0,88%	31,4198	30,71	31,4198	30,82
20/07/2026	7 941 532	-1,64%	31,68	31,025	31,8025	31,11
17/07/2026	9 471 160	-2,26%	32,08	31,2503	32,47	31,65
16/07/2026	6 384 830	2,86%	30,5247	30,5247	32,47	32,40
15/07/2026	3 723 115	1,81%	30,92	30,79	31,545	31,48
14/07/2026	3 512 786	-0,47%	31,40	30,78	31,44	30,92
13/07/2026	3 605 392	0,11%	31,20	30,8997	31,24	31,07
10/07/2026	6 690 895	1,44%	30,83	30,70	31,19	31,02
09/07/2026	5 401 410	2,52%	29,85	29,73	30,79	30,58
08/07/2026	3 587 631	-2,53%	30,56	29,56	30,56	29,82
07/07/2026	3 568 247	0,38%	31,00	30,53	31,00	30,59
06/07/2026	2 960 222	0,71%	29,76	29,57	30,545	30,48
02/07/2026	3 293 898	-1,67%	30,99	30,085	31,04	30,28
01/07/2026	3 031 208	1,99%	29,9803	29,9803	30,845	30,80
30/06/2026	3 576 552	-0,23%	30,2571	30,03	30,4193	30,20
29/06/2026	3 584 488	0,75%	30,10	29,84	30,44	30,27
26/06/2026	4 493 681	0,35%	30,00	29,81	30,15	30,06
25/06/2026	4 363 885	1,51%	29,38	29,38	30,21	29,98
24/06/2026	6 664 792	0,68%	27,79	27,79	29,6851	29,49
23/06/2026	4 657 393	1,93%	28,44	28,40	29,355	29,29
18/06/2026	2 880 467	-0,18%	29,00	28,485	29,08	28,75
17/06/2026	4 270 200	-1,24%	29,04	28,482	29,23	28,65
16/06/2026	5 176 540	1,43%	28,73	28,61	29,09	29,00
15/06/2026	4 746 570	-2,34%	29,38	28,57	29,69	28,60
12/06/2026	5 176 675	1,32%	28,70	28,70	29,395	29,27
11/06/2026	5 199 048	1,07%	28,58	28,41	29,01	28,89
10/06/2026	4 604 008	0,02%	28,35	28,35	29,115	28,58
09/06/2026	6 007 669	-0,05%	28,56	28,10	29,27	28,60
08/06/2026	3 651 074	0,16%	28,60	28,455	28,86	28,56
05/06/2026	3 802 773	0,44%	28,34	28,2399	28,67	28,54
04/06/2026	4 988 630	3,85%	27,40	27,40	28,455	28,43
03/06/2026	5 085 284	-2,16%	27,9771	27,32	27,9771	27,40
02/06/2026	5 896 624	2,49%	27,34	27,15	28,1799	28,03
01/06/2026	4 298 870	-1,42%	27,58	27,175	27,755	27,34
29/05/2026	4 397 664	0,70%	28,00	27,655	28,09	27,735
28/05/2026	5 097 200	-0,93%	28,10	27,6099	28,10	27,83
27/05/2026	6 476 737	-0,57%	28,28	27,87	28,525	28,09
26/05/2026	4 930 043	1,51%	28,43	27,93	28,43	28,25
22/05/2026	4 638 011	0,43%	27,78	27,76	28,11	27,83
21/05/2026	4 372 139	0,65%	27,75	27,20	27,7658	27,71
20/05/2026	5 264 642	2,34%	28,28	26,71	28,28	27,53
19/05/2026	4 401 244	-0,41%	26,97	26,695	27,33	26,84
18/05/2026	5 387 369	1,16%	26,67	26,38	27,145	26,97
15/05/2026	5 063 963	-0,69%	26,58	26,16	26,85	26,66
14/05/2026	5 837 982	0,64%	26,78	26,63	27,01	26,80
13/05/2026	8 588 524	-1,92%	26,95	26,625	27,12	26,63
12/05/2026	5 419 150	1,16%	26,83	26,555	27,215	27,15
11/05/2026	9 282 228	-2,90%	27,84	26,585	27,84	26,83
08/05/2026	7 517 279	-1,15%	28,16	27,45	28,16	27,63
07/05/2026	5 099 023	-0,90%	28,23	27,76	28,275	27,95
06/05/2026	2 224 290	0,70%	28,35	27,99	28,56	28,21
05/05/2026	2 464 981	1,37%	27,79	27,625	28,14	28,04
04/05/2026	2 541 180	-1,86%	28,00	27,56	28,13	27,66
01/05/2026	2 739 694	-1,26%	28,52	28,19	28,55	28,19
30/04/2026	2 106 918	1,95%	28,1489	27,75	28,64	28,55
29/04/2026	2 319 320	-1,13%	28,20	27,85	28,46	28,01
28/04/2026	3 335 262	0,25%	28,64	28,33	28,73	28,33
27/04/2026	403 997	1,24%	27,66	27,66	28,26	28,26
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