Regency Centers

R1EG34
🏛️ brazil →
187.53
Last Update: 2025-09-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 209.79 209.79 209.68 209.68 0.0M
2021-12-29 211.33 211.33 211.33 211.33 0.0M
2021-12-28 208.50 208.50 208.50 208.50 0.0M
2021-12-16 204.70 205.40 204.70 205.40 0.0M
2021-12-10 202.87 203.30 202.87 203.30 0.0M
2021-12-09 204.73 204.73 204.11 204.11 0.0M
2021-12-08 205.91 205.91 205.91 205.91 0.0M
2021-12-07 208.85 210.00 208.85 210.00 0.0M
2021-11-29 198.83 199.13 198.83 199.13 0.0M
2021-11-26 199.08 199.08 199.08 199.08 0.0M
2021-11-23 208.12 208.12 208.12 208.12 0.0M
2021-11-22 207.48 207.90 207.27 207.48 0.0M
2021-11-19 203.71 203.71 203.71 203.71 0.0M
2021-11-17 201.60 201.60 201.60 201.60 0.0M
2021-11-16 204.49 204.50 204.20 204.20 0.0M
2021-11-04 200.01 200.01 200.01 200.01 0.0M
2021-10-22 199.00 199.00 198.00 198.00 0.0M
2021-10-20 194.75 194.75 194.75 194.75 0.0M
2021-10-18 196.84 196.84 196.08 196.08 0.0M
2021-10-15 193.80 193.80 193.61 193.61 0.0M
2021-10-14 193.70 194.37 193.70 193.75 0.0M
2021-10-05 189.00 189.00 187.40 187.40 0.0M
2021-09-21 180.36 180.36 180.36 180.36 0.0M
2021-09-09 179.19 179.19 179.19 179.19 0.0M
2021-09-08 183.40 184.14 183.40 184.14 0.0M
2021-09-02 178.74 178.74 178.74 178.74 0.0M
2021-08-31 178.00 178.00 178.00 178.00 0.0M
2021-08-13 174.76 174.76 174.76 174.76 0.0M
2021-08-12 173.06 173.06 173.06 173.06 0.0M
2021-08-10 173.07 173.07 173.07 173.07 0.0M
2021-08-03 167.46 167.46 167.30 167.30 0.0M
2021-08-02 167.23 167.23 167.23 167.23 0.0M
2021-07-30 169.33 169.33 169.33 169.33 0.0M
2021-07-19 161.50 161.50 161.50 161.50 0.0M
2021-07-15 167.12 167.12 167.11 167.12 0.0M
2021-07-12 171.36 172.25 170.80 170.80 0.0M
2021-06-30 162.24 162.24 162.24 162.24 0.0M
2021-06-15 168.52 168.52 168.13 168.13 0.0M
2021-05-31 166.67 166.67 166.67 166.67 0.0M
2021-05-27 171.02 171.02 171.02 171.02 0.0M
2021-05-26 182.24 182.24 171.02 171.02 0.0M
2021-05-24 168.98 168.98 168.98 168.98 0.0M
2021-05-21 168.35 169.32 168.35 169.32 0.0M
2021-05-20 165.41 165.41 165.41 165.41 0.0M
2021-05-18 174.19 174.19 167.60 167.60 0.0M
2021-05-07 174.20 174.20 174.20 174.20 0.0M
2021-05-05 170.90 170.90 170.90 170.90 0.0M
2021-05-03 177.20 177.20 177.20 177.20 0.0M
2021-04-26 171.50 171.50 171.50 171.50 0.0M
2021-04-19 164.90 165.30 164.90 165.30 0.0M
2021-04-14 165.70 165.70 165.70 165.70 0.0M
2021-04-12 163.20 165.00 163.20 164.69 0.0M
2021-04-01 163.00 163.00 163.00 163.00 0.0M
2021-03-31 161.93 162.70 159.90 162.70 0.0M
2021-02-18 141.32 142.59 141.32 142.10 0.0M
2021-02-10 135.00 135.30 134.10 134.10 0.0M
2021-02-03 125.00 128.25 124.00 128.25 0.0M
2021-02-01 126.90 126.90 124.60 124.60 0.0M
2021-01-29 131.50 131.50 127.50 127.50 0.0M
2021-01-28 132.00 132.00 132.00 132.00 0.0M
2021-01-27 128.60 128.60 128.30 128.30 0.0M
2021-01-15 122.55 123.91 122.05 123.91 0.0M
2021-01-13 120.69 123.31 120.69 123.31 0.0M
2021-01-11 120.86 120.86 120.86 120.86 0.0M
2021-01-06 122.01 122.08 121.64 121.64 0.0M
2021-01-05 117.53 117.53 117.53 117.53 0.0M
2021-01-04 114.99 117.31 114.99 117.31 0.0M