Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas REGN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.078,63 | 14,44 | 1,36% | 1.067,54 | 1.091,305 | 1.073,76 | 380.899 |
| 25 Jul 2024 | 1.064,19 | 3,33 | 0,31% | 1.070,60 | 1.102,95 | 1.061,72 | 517.730 |
| 24 Jul 2024 | 1.060,8599 | 5,29 | 0,50% | 1.056,00 | 1.066,43 | 1.052,81 | 449.990 |
| 23 Jul 2024 | 1.055,57 | -14,72 | -1,38% | 1.077,80 | 1.077,80 | 1.055,34 | 311.836 |
| 22 Jul 2024 | 1.070,29 | 6,69 | 0,63% | 1.075,35 | 1.073,94 | 1.067,945 | 151.928 |
| 19 Jul 2024 | 1.063,60 | -3,66 | -0,34% | 1.076,01 | 1.076,7349 | 1.060,74 | 423.748 |
| 18 Jul 2024 | 1.067,26 | -18,36 | -1,69% | 1.089,78 | 1.098,97 | 1.065,425 | 396.140 |
| 17 Jul 2024 | 1.085,6199 | -9,37 | -0,86% | 1.093,00 | 1.100,00 | 1.077,27 | 463.294 |
| 16 Jul 2024 | 1.094,99 | 12,88 | 1,19% | 1.087,89 | 1.100,08 | 1.079,0855 | 282.365 |
| 15 Jul 2024 | 1.082,1099 | -17,94 | -1,63% | 1.097,29 | 1.100,03 | 1.079,28 | 434.623 |
| 12 Jul 2024 | 1.100,05 | 19,78 | 1,83% | 1.092,08 | 1.106,1599 | 1.084,94 | 471.468 |
| 11 Jul 2024 | 1.080,27 | 9,15 | 0,85% | 1.065,93 | 1.091,3998 | 1.065,93 | 439.751 |
| 10 Jul 2024 | 1.071,1199 | 17,09 | 1,62% | 1.057,17 | 1.072,33 | 1.053,28 | 263.929 |
| 09 Jul 2024 | 1.054,03 | 1,78 | 0,17% | 1.055,83 | 1.059,01 | 1.040,01 | 268.404 |
| 08 Jul 2024 | 1.052,25 | 18,02 | 1,74% | 1.039,51 | 1.054,595 | 1.037,32 | 366.207 |
| 05 Jul 2024 | 1.034,23 | 10,14 | 0,99% | 1.027,47 | 1.040,045 | 1.025,80 | 418.304 |
| 03 Jul 2024 | 1.024,09 | -20,57 | -1,97% | 1.042,28 | 1.047,2449 | 1.011,67 | 378.343 |
| 02 Jul 2024 | 1.044,66 | -12,36 | -1,17% | 1.054,00 | 1.058,17 | 1.030,23 | 364.268 |
| 01 Jul 2024 | 1.057,02 | 5,99 | 0,57% | 1.047,1099 | 1.069,69 | 1.045,00 | 383.196 |
| 28 Jun 2024 | 1.051,03 | 0,17 | 0,02% | 1.054,81 | 1.057,22 | 1.041,78 | 750.618 |
| 27 Jun 2024 | 1.050,8599 | -18,30 | -1,71% | 1.071,22 | 1.073,05 | 1.047,01 | 507.718 |
| 26 Jun 2024 | 1.069,16 | -2,03 | -0,19% | 1.067,00 | 1.075,30 | 1.049,585 | 533.674 |
| 25 Jun 2024 | 1.071,19 | 7,30 | 0,69% | 1.068,1199 | 1.081,17 | 1.066,0402 | 521.644 |
| 24 Jun 2024 | 1.063,89 | 10,75 | 1,02% | 1.060,00 | 1.068,00 | 1.052,26 | 518.431 |
| 21 Jun 2024 | 1.053,14 | 8,75 | 0,84% | 1.047,71 | 1.059,80 | 1.041,25 | 1.294.235 |
| 20 Jun 2024 | 1.044,39 | 5,28 | 0,51% | 1.038,44 | 1.046,29 | 1.028,00 | 590.554 |
| 18 Jun 2024 | 1.039,1099 | -6,26 | -0,60% | 1.046,50 | 1.052,34 | 1.036,00 | 379.255 |
| 17 Jun 2024 | 1.045,3699 | 8,85 | 0,85% | 1.036,52 | 1.049,50 | 1.026,01 | 446.131 |
| 14 Jun 2024 | 1.036,52 | 9,97 | 0,97% | 1.024,30 | 1.042,66 | 1.028,285 | 353.778 |
| 13 Jun 2024 | 1.026,55 | -1,12 | -0,11% | 1.019,35 | 1.030,825 | 1.017,87 | 315.352 |
| 12 Jun 2024 | 1.027,67 | 17,13 | 1,70% | 1.011,27 | 1.030,00 | 1.009,96 | 441.797 |
| 11 Jun 2024 | 1.010,54 | 8,81 | 0,88% | 998,08 | 1.016,99 | 997,84 | 448.020 |
| 10 Jun 2024 | 1.001,73 | -1,22 | -0,12% | 998,45 | 1.002,95 | 992,22 | 250.873 |
| 07 Jun 2024 | 1.002,95 | 2,16 | 0,22% | 1.000,29 | 1.007,43 | 994,44 | 240.547 |
| 06 Jun 2024 | 1.000,79 | -5,08 | -0,51% | 1.005,19 | 1.016,00 | 997,73 | 439.735 |
| 05 Jun 2024 | 1.005,87 | 12,58 | 1,27% | 993,44 | 1.014,9999 | 989,77 | 385.544 |
| 04 Jun 2024 | 993,29 | 3,81 | 0,39% | 989,79 | 1.000,145 | 986,64 | 340.442 |
| 03 Jun 2024 | 989,48 | 9,32 | 0,95% | 980,16 | 1.001,04 | 979,26 | 532.988 |
| 31 Mai 2024 | 980,16 | 10,25 | 1,06% | 969,14 | 980,92 | 966,50 | 833.045 |
| 30 Mai 2024 | 969,91 | 3,42 | 0,35% | 965,58 | 971,86 | 952,30 | 444.016 |
| 29 Mai 2024 | 966,49 | -6,67 | -0,69% | 970,00 | 971,24 | 958,635 | 346.681 |
| 28 Mai 2024 | 973,16 | -11,86 | -1,20% | 974,86 | 978,93 | 963,41 | 335.130 |
| 24 Mai 2024 | 985,02 | 4,45 | 0,45% | 984,04 | 995,405 | 983,00 | 258.568 |
| 23 Mai 2024 | 980,57 | -3,23 | -0,33% | 985,43 | 991,71 | 975,73 | 306.590 |
| 22 Mai 2024 | 983,80 | -10,15 | -1,02% | 993,00 | 997,87 | 981,57 | 308.653 |
| 21 Mai 2024 | 993,95 | 6,68 | 0,68% | 987,99 | 995,92 | 982,97 | 331.611 |
| 20 Mai 2024 | 987,27 | 4,98 | 0,51% | 980,42 | 987,99 | 978,21 | 317.860 |
| 17 Mai 2024 | 982,29 | 14,31 | 1,48% | 969,27 | 982,77 | 966,00 | 386.560 |
| 16 Mai 2024 | 967,98 | -10,23 | -1,05% | 978,27 | 978,30 | 967,41 | 407.581 |
| 15 Mai 2024 | 978,21 | -6,43 | -0,65% | 988,00 | 988,96 | 966,335 | 593.260 |
| 14 Mai 2024 | 984,64 | 7,68 | 0,79% | 980,00 | 987,80 | 970,95 | 307.933 |
| 13 Mai 2024 | 976,96 | 3,16 | 0,32% | 980,00 | 982,58 | 970,99 | 284.349 |
| 10 Mai 2024 | 973,80 | 5,80 | 0,60% | 970,00 | 979,98 | 966,85 | 351.357 |
| 09 Mai 2024 | 968,00 | 12,24 | 1,28% | 959,59 | 969,88 | 956,76 | 281.945 |
| 08 Mai 2024 | 955,76 | -14,21 | -1,46% | 969,90 | 971,86 | 952,14 | 424.924 |
| 07 Mai 2024 | 969,97 | 11,33 | 1,18% | 967,88 | 970,56 | 957,10 | 362.318 |
| 06 Mai 2024 | 958,64 | 1,64 | 0,17% | 958,00 | 962,10 | 950,27 | 352.000 |
| 03 Mai 2024 | 957,00 | 19,39 | 2,07% | 926,94 | 958,13 | 926,94 | 547.365 |
| 02 Mai 2024 | 937,61 | 34,13 | 3,78% | 900,00 | 943,77 | 891,30 | 1.066.780 |
| 01 Mai 2024 | 903,48 | 12,82 | 1,44% | 889,41 | 913,21 | 888,73 | 594.978 |
| 30 Abr 2024 | 890,66 | -1,82 | -0,20% | 892,11 | 896,85 | 885,01 | 636.697 |
| 29 Abr 2024 | 892,48 | 9,28 | 1,05% | 883,20 | 897,78 | 883,20 | 369.921 |
