Regions Financial Corporation (RF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.856.767 |
0,55%
|
25,45
|
25,185
|
25,65
|
25,185
|
| 26/11/2025 |
5.554.805 |
0,12%
|
25,36
|
25,32
|
25,68
|
25,45
|
| 25/11/2025 |
6.141.144 |
2,29%
|
24,08
|
24,08
|
25,55
|
25,42
|
| 24/11/2025 |
4.744.559 |
-0,24%
|
24,92
|
24,645
|
24,965
|
24,85
|
| 21/11/2025 |
5.922.501 |
3,28%
|
24,10
|
24,10
|
25,0803
|
24,91
|
| 20/11/2025 |
9.227.658 |
-0,50%
|
24,27
|
24,03
|
24,745
|
24,10
|
| 19/11/2025 |
8.216.643 |
0,19%
|
24,18
|
24,06
|
24,40
|
24,22
|
| 18/11/2025 |
13.421.483 |
-0,45%
|
24,13
|
23,59
|
24,30
|
24,18
|
| 17/11/2025 |
7.583.565 |
-2,72%
|
24,96
|
24,165
|
24,98
|
24,30
|
| 14/11/2025 |
8.348.853 |
0,00%
|
24,60
|
24,595
|
25,04
|
24,96
|
| 13/11/2025 |
9.795.563 |
-1,69%
|
25,30
|
24,94
|
25,42
|
24,96
|
| 12/11/2025 |
9.462.356 |
1,32%
|
25,19
|
25,08
|
25,69
|
25,39
|
| 11/11/2025 |
11.502.697 |
0,08%
|
25,13
|
24,85
|
25,2953
|
25,06
|
| 10/11/2025 |
15.160.568 |
0,77%
|
24,91
|
24,735
|
25,205
|
25,04
|
| 07/11/2025 |
20.526.145 |
2,20%
|
24,29
|
24,16
|
24,8599
|
24,85
|
| 06/11/2025 |
17.107.207 |
-0,29%
|
24,59
|
24,0101
|
24,59
|
24,31
|
| 05/11/2025 |
14.747.439 |
0,99%
|
24,10
|
23,89
|
24,50
|
24,38
|
| 04/11/2025 |
13.462.679 |
-0,39%
|
24,24
|
23,91
|
24,30
|
24,15
|
| 03/11/2025 |
16.567.970 |
0,17%
|
24,20
|
23,87
|
24,245
|
24,24
|
| 31/10/2025 |
15.460.692 |
0,02%
|
24,06
|
23,86
|
24,295
|
24,20
|
| 30/10/2025 |
21.881.406 |
0,52%
|
23,9501
|
23,9501
|
24,64
|
24,20
|
| 29/10/2025 |
22.502.041 |
-0,82%
|
24,18
|
23,905
|
24,50
|
24,07
|
| 28/10/2025 |
40.507.990 |
0,12%
|
24,15
|
24,035
|
24,45
|
24,27
|
| 27/10/2025 |
36.189.954 |
-1,34%
|
24,52
|
23,99
|
24,80
|
24,24
|
| 24/10/2025 |
46.585.639 |
1,95%
|
24,26
|
24,26
|
24,64
|
24,57
|
| 23/10/2025 |
34.045.329 |
-0,04%
|
24,13
|
23,965
|
24,27
|
24,10
|
| 22/10/2025 |
49.607.040 |
-1,03%
|
24,31
|
24,00
|
24,46
|
24,11
|
| 21/10/2025 |
39.716.133 |
1,25%
|
24,16
|
23,89
|
24,4977
|
24,36
|
| 20/10/2025 |
34.417.931 |
2,04%
|
23,83
|
23,655
|
24,59
|
24,06
|
| 17/10/2025 |
30.034.353 |
0,99%
|
23,92
|
22,70
|
24,0368
|
23,58
|
| 16/10/2025 |
38.845.132 |
-5,62%
|
24,88
|
23,145
|
24,88
|
23,35
|
| 15/10/2025 |
26.766.884 |
-1,65%
|
25,44
|
24,5801
|
25,44
|
24,74
|
| 14/10/2025 |
35.924.140 |
2,45%
|
24,25
|
24,25
|
25,30
|
25,16
|
| 13/10/2025 |
27.840.118 |
1,66%
|
24,46
|
24,265
|
24,7071
|
24,56
|
| 10/10/2025 |
10.634.373 |
-4,60%
|
25,335
|
24,145
|
25,44
|
24,16
|
| 09/10/2025 |
17.392.877 |
0,08%
|
25,42
|
25,16
|
26,90
|
25,31
|
| 08/10/2025 |
12.682.333 |
-1,71%
|
25,77
|
25,275
|
25,99
|
25,29
|
| 07/10/2025 |
18.686.541 |
-0,50%
|
25,93
|
25,72
|
26,155
|
25,73
|
| 06/10/2025 |
17.665.210 |
-2,01%
|
26,37
|
25,81
|
26,87
|
25,86
|
| 03/10/2025 |
14.551.578 |
0,73%
|
26,28
|
26,2301
|
26,565
|
26,39
|
| 02/10/2025 |
14.912.594 |
-0,04%
|
26,30
|
25,89
|
26,34
|
26,20
|
| 01/10/2025 |
14.615.939 |
-0,61%
|
26,16
|
26,08
|
26,4466
|
26,21
|
| 30/09/2025 |
16.220.307 |
-0,47%
|
26,46
|
25,90
|
26,711
|
26,37
|
| 29/09/2025 |
13.395.807 |
-0,41%
|
26,78
|
26,20
|
26,78
|
26,50
|
| 26/09/2025 |
12.600.790 |
0,09%
|
26,60
|
26,595
|
26,98
|
26,63
|
| 25/09/2025 |
9.229.280 |
-0,26%
|
26,3996
|
26,37
|
26,715
|
26,60
|
| 24/09/2025 |
12.502.623 |
-0,24%
|
26,75
|
26,4001
|
26,90
|
26,66
|
| 23/09/2025 |
13.763.857 |
0,64%
|
26,63
|
26,62
|
27,1678
|
26,73
|
| 22/09/2025 |
12.581.806 |
-2,17%
|
27,16
|
26,51
|
27,16
|
26,56
|
| 19/09/2025 |
14.118.539 |
-0,89%
|
27,4191
|
27,101
|
27,45
|
27,16
|
| 18/09/2025 |
12.389.926 |
1,69%
|
27,1999
|
26,765
|
27,40
|
27,40
|
| 17/09/2025 |
14.139.342 |
1,25%
|
26,81
|
26,56
|
27,38
|
26,93
|
| 16/09/2025 |
11.429.613 |
-1,23%
|
26,9885
|
26,245
|
26,9885
|
26,56
|
| 15/09/2025 |
13.920.233 |
-1,01%
|
27,33
|
26,815
|
27,33
|
26,90
|
| 12/09/2025 |
12.381.960 |
0,46%
|
27,04
|
26,90
|
27,295
|
27,16
|
| 11/09/2025 |
13.714.134 |
0,02%
|
27,18
|
26,865
|
27,18
|
27,04
|
| 10/09/2025 |
13.734.889 |
0,80%
|
26,8199
|
26,75
|
27,235
|
27,04
|
| 09/09/2025 |
14.943.515 |
-0,76%
|
27,17
|
26,65
|
27,28
|
26,82
|
| 08/09/2025 |
14.835.044 |
0,06%
|
27,03
|
26,675
|
27,11
|
27,04
|
| 05/09/2025 |
12.536.578 |
-1,21%
|
27,48
|
26,84
|
27,605
|
27,03
|
| 04/09/2025 |
13.297.402 |
1,56%
|
26,94
|
26,93
|
27,365
|
27,36
|
| 03/09/2025 |
14.139.142 |
0,19%
|
26,88
|
26,5642
|
27,135
|
26,94
|
| 02/09/2025 |
13.871.031 |
-0,87%
|
26,91
|
26,57
|
26,9199
|
26,89
|
| 29/08/2025 |
11.350.012 |
0,22%
|
27,3001
|
27,125
|
27,55
|
27,125
|
| 28/08/2025 |
9.842.900 |
-0,20%
|
27,60
|
27,1701
|
27,60
|
27,33
|
| 27/08/2025 |
13.648.510 |
1,22%
|
27,17
|
26,89
|
27,535
|
27,41
|
| 26/08/2025 |
9.042.435 |
1,69%
|
26,60
|
26,42
|
27,12
|
27,08
|
| 25/08/2025 |
12.447.409 |
-0,41%
|
26,76
|
26,65
|
26,885
|
26,65
|
| 22/08/2025 |
9.541.519 |
3,98%
|
25,74
|
25,74
|
26,845
|
26,76
|
| 21/08/2025 |
7.622.610 |
-0,46%
|
25,60
|
25,545
|
25,865
|
25,74
|
| 20/08/2025 |
7.837.445 |
0,45%
|
25,72
|
25,56
|
25,90
|
25,86
|
| 19/08/2025 |
9.207.447 |
0,14%
|
25,86
|
25,6142
|
26,005
|
25,72
|
| 18/08/2025 |
5.462.748 |
0,35%
|
25,70
|
25,40
|
25,708
|
25,69
|
| 15/08/2025 |
7.539.440 |
-1,73%
|
26,05
|
25,60
|
26,20
|
25,60
|
| 14/08/2025 |
9.065.262 |
0,81%
|
25,39
|
25,39
|
26,05
|
26,05
|
| 13/08/2025 |
12.071.472 |
2,01%
|
25,58
|
25,38
|
25,9581
|
25,84
|
| 12/08/2025 |
11.296.171 |
2,84%
|
24,63
|
24,63
|
25,34
|
25,33
|
| 11/08/2025 |
5.875.792 |
-1,16%
|
24,8109
|
24,59
|
25,12
|
24,63
|
| 08/08/2025 |
3.661.966 |
1,14%
|
24,95
|
24,58
|
25,00
|
24,92
|
| 07/08/2025 |
4.116.994 |
-1,16%
|
25,15
|
24,595
|
25,18
|
24,64
|
| 06/08/2025 |
4.910.628 |
-0,99%
|
25,29
|
24,92
|
25,29
|
24,93
|
| 05/08/2025 |
6.137.265 |
0,00%
|
25,18
|
24,745
|
25,34
|
25,18
|
| 04/08/2025 |
7.344.358 |
1,21%
|
25,02
|
24,89
|
25,24
|
25,18
|
| 01/08/2025 |
7.795.214 |
-1,74%
|
24,84
|
24,455
|
25,33
|
24,89
|
| 31/07/2025 |
8.575.349 |
-1,54%
|
25,52
|
25,2301
|
25,76
|
25,33
|
| 30/07/2025 |
8.314.360 |
-1,97%
|
26,03
|
25,565
|
26,36
|
25,70
|
| 29/07/2025 |
14.873.745 |
-0,42%
|
26,445
|
26,1501
|
26,51
|
26,19
|
| 28/07/2025 |
16.063.060 |
-0,45%
|
26,54
|
26,173
|
26,54
|
26,30
|
| 25/07/2025 |
13.602.566 |
0,46%
|
26,46
|
25,86
|
26,6593
|
26,42
|
| 24/07/2025 |
18.777.075 |
-0,27%
|
26,33
|
26,185
|
26,6593
|
26,30
|
| 23/07/2025 |
18.595.731 |
0,65%
|
26,11
|
25,96
|
26,46
|
26,37
|
| 22/07/2025 |
10.758.859 |
0,58%
|
26,10
|
25,87
|
26,445
|
26,20
|
| 21/07/2025 |
9.299.677 |
0,15%
|
26,1295
|
25,87
|
26,42
|
26,05
|
| 18/07/2025 |
11.618.802 |
6,12%
|
24,045
|
23,96
|
26,16
|
26,01
|
| 17/07/2025 |
4.791.188 |
1,79%
|
24,09
|
23,675
|
24,61
|
24,51
|
| 16/07/2025 |
4.729.059 |
0,21%
|
24,25
|
23,68
|
24,73
|
24,08
|
| 15/07/2025 |
5.925.249 |
-2,71%
|
24,70
|
23,955
|
24,84
|
24,03
|
| 14/07/2025 |
3.172.622 |
0,04%
|
24,55
|
24,41
|
24,78
|
24,70
|
| 11/07/2025 |
2.913.797 |
-0,60%
|
24,64
|
24,505
|
25,03
|
24,69
|
| 10/07/2025 |
2.623.399 |
0,85%
|
24,82
|
24,535
|
25,03
|
24,84
|
