Cotações Históricas REGB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 6,4815 | 0,25 | 4,05% | 6,549 | 6,6615 | 5,7595 | 16.912 |
26 Set 2024 | 6,2295 | 0,48 | 8,34% | 6,174 | 6,356 | 5,6425 | 2.311 |
25 Set 2024 | 5,75 | -0,25 | -4,21% | 6,017 | 6,1925 | 5,577 | 3.751 |
24 Set 2024 | 6,0025 | 0,32 | 5,58% | 6,04 | 6,2335 | 5,522 | 2.225 |
23 Set 2024 | 5,6855 | 0,04 | 0,78% | 5,6855 | 5,6855 | 5,6855 | 436 |
20 Set 2024 | 5,6415 | -0,13 | -2,29% | 5,679 | 5,679 | 5,3155 | 1.884 |
19 Set 2024 | 5,774 | 0,14 | 2,52% | 5,774 | 5,774 | 5,774 | 1.961 |
18 Set 2024 | 5,632 | -0,05 | -0,95% | 5,632 | 5,632 | 5,632 | 1.510 |
17 Set 2024 | 5,686 | 0,11 | 1,95% | 5,65 | 5,743 | 5,3415 | 1.410 |
16 Set 2024 | 5,5775 | -0,05 | -0,83% | 5,627 | 5,688 | 5,3065 | 10.028 |
13 Set 2024 | 5,624 | -0,06 | -0,98% | 5,64 | 5,755 | 5,3475 | 3.636 |
12 Set 2024 | 5,6795 | 0,07 | 1,24% | 5,741 | 5,741 | 5,3515 | 1.913 |
11 Set 2024 | 5,61 | 0,24 | 4,45% | 5,61 | 5,61 | 5,61 | 407 |
10 Set 2024 | 5,371 | 0,00 | 0,00% | 5,371 | 5,371 | 5,371 | 191 |
09 Set 2024 | 5,371 | 0,06 | 1,21% | 5,415 | 5,415 | 5,2215 | 1.577 |
06 Set 2024 | 5,307 | -0,21 | -3,82% | 5,335 | 5,4065 | 5,2005 | 3.469 |
05 Set 2024 | 5,5175 | -0,03 | -0,51% | 5,517 | 5,639 | 5,2875 | 6.929 |
04 Set 2024 | 5,546 | 0,00 | 0,02% | 5,412 | 6,249 | 5,2875 | 1.755 |
03 Set 2024 | 5,545 | -0,21 | -3,61% | 5,545 | 5,545 | 5,545 | 1.228 |
02 Set 2024 | 5,7525 | -0,09 | -1,62% | 5,75 | 6,3195 | 5,4365 | 1.739 |
30 Ago 2024 | 5,847 | -1,15 | -16,47% | 5,914 | 6,4405 | 5,4405 | 2.315 |
29 Ago 2024 | 7,00 | 1,27 | 22,19% | 5,827 | 7,00 | 5,697 | 716 |
28 Ago 2024 | 5,729 | -0,08 | -1,33% | 5,764 | 5,764 | 5,693 | 217 |
27 Ago 2024 | 5,806 | -0,07 | -1,17% | 5,806 | 5,806 | 5,806 | 304 |
23 Ago 2024 | 5,8745 | 0,05 | 0,89% | 5,8745 | 5,8745 | 5,8745 | 21 |
22 Ago 2024 | 5,8225 | -0,11 | -1,79% | 5,908 | 7,15 | 5,4925 | 5.853 |
21 Ago 2024 | 5,9285 | 0,18 | 3,11% | 5,84 | 7,2105 | 5,771 | 6.460 |
20 Ago 2024 | 5,7495 | -0,05 | -0,90% | 5,776 | 7,1105 | 5,6775 | 1.180 |
19 Ago 2024 | 5,802 | 0,07 | 1,22% | 5,802 | 5,802 | 5,802 | 129 |
16 Ago 2024 | 5,732 | 0,01 | 0,15% | 5,774 | 7,1105 | 5,7075 | 914 |
15 Ago 2024 | 5,7235 | 0,18 | 3,16% | 5,638 | 7,109 | 5,5565 | 3.298 |
14 Ago 2024 | 5,548 | -1,45 | -20,74% | 5,683 | 7,0345 | 5,5255 | 4.726 |
13 Ago 2024 | 7,00 | 1,31 | 23,06% | 5,653 | 7,00 | 5,581 | 3.650 |
12 Ago 2024 | 5,6885 | -0,11 | -1,85% | 5,684 | 7,10 | 5,38 | 1.396 |
09 Ago 2024 | 5,7955 | 0,04 | 0,76% | 5,86 | 7,1875 | 5,7845 | 3.770 |
08 Ago 2024 | 5,752 | -0,03 | -0,55% | 5,72 | 7,0775 | 5,3795 | 900 |
07 Ago 2024 | 5,784 | 0,13 | 2,29% | 5,751 | 7,124 | 5,43 | 187 |
06 Ago 2024 | 5,6545 | 0,04 | 0,77% | 5,715 | 7,075 | 5,3415 | 23.084 |
05 Ago 2024 | 5,6115 | -0,14 | -2,45% | 5,50 | 7,0515 | 5,368 | 12.922 |
02 Ago 2024 | 5,7525 | -0,49 | -7,78% | 6,057 | 7,235 | 5,584 | 8.733 |
01 Ago 2024 | 6,238 | 0,08 | 1,23% | 6,297 | 7,335 | 5,953 | 1.729 |
31 Jul 2024 | 6,162 | 0,16 | 2,61% | 6,162 | 7,3275 | 6,08 | 5.960 |
30 Jul 2024 | 6,0055 | 0,01 | 0,13% | 6,039 | 7,2435 | 5,9405 | 1.908 |
29 Jul 2024 | 5,998 | -0,15 | -2,44% | 6,147 | 7,2675 | 5,9495 | 6.673 |
26 Jul 2024 | 6,148 | 0,04 | 0,61% | 6,179 | 6,1905 | 6,058 | 2.123 |
25 Jul 2024 | 6,111 | -0,01 | -0,22% | 6,05 | 7,2645 | 5,9445 | 72.288 |
24 Jul 2024 | 6,1245 | -0,07 | -1,07% | 6,141 | 6,2075 | 6,1215 | 592 |
23 Jul 2024 | 6,191 | -0,09 | -1,38% | 6,256 | 7,3385 | 6,1525 | 4.668 |
22 Jul 2024 | 6,2775 | -0,03 | -0,48% | 6,2775 | 6,2775 | 6,2775 | 6.212 |
19 Jul 2024 | 6,308 | -0,12 | -1,91% | 6,379 | 7,378 | 6,1855 | 22.727 |
18 Jul 2024 | 6,431 | 0,00 | -0,07% | 6,463 | 7,473 | 6,2505 | 3.850 |
17 Jul 2024 | 6,4355 | -0,09 | -1,34% | 6,45 | 6,5095 | 6,396 | 2.309 |
16 Jul 2024 | 6,523 | 0,02 | 0,33% | 6,47 | 7,4755 | 6,335 | 710 |
15 Jul 2024 | 6,5015 | -0,04 | -0,66% | 6,539 | 6,539 | 6,4685 | 8.081 |
12 Jul 2024 | 6,5445 | -0,01 | -0,08% | 6,535 | 7,4885 | 6,2915 | 620 |
11 Jul 2024 | 6,55 | 0,19 | 3,04% | 6,462 | 7,487 | 6,402 | 2.779 |
10 Jul 2024 | 6,3565 | 0,03 | 0,42% | 6,282 | 7,3585 | 6,179 | 10.157 |
09 Jul 2024 | 6,33 | -0,10 | -1,61% | 6,40 | 6,478 | 6,2315 | 6.102 |
08 Jul 2024 | 6,4335 | -0,09 | -1,33% | 6,433 | 7,4665 | 6,4155 | 14.473 |
05 Jul 2024 | 6,52 | -1,00 | -13,24% | 6,539 | 7,5355 | 6,2755 | 9.440 |
04 Jul 2024 | 7,515 | 0,97 | 14,73% | 6,562 | 7,515 | 6,542 | 18.973 |
03 Jul 2024 | 6,55 | 0,14 | 2,21% | 6,436 | 7,5265 | 6,434 | 21.127 |
02 Jul 2024 | 6,4085 | -0,08 | -1,19% | 6,453 | 7,4375 | 6,398 | 14.864 |
01 Jul 2024 | 6,4855 | 0,08 | 1,19% | 6,502 | 7,4995 | 6,257 | 5.725 |