Fidelity National Information (FIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	868 405	1,61%	62,87	63,05	63,86	63,65
14/02/2024	1 489 921	2,29%	61,315	61,65	62,695	62,64
13/02/2024	1 459 065	-1,73%	61,945	60,41	61,52	61,24
12/02/2024	1 888 820	0,91%	61,945	61,56	62,6175	62,32
09/02/2024	989 735	0,52%	61,44	61,31	62,11	61,76
08/02/2024	906 087	-0,37%	61,76	61,39	61,97	61,44
07/02/2024	1 096 208	0,08%	62,03	60,84	62,04	61,67
06/02/2024	1 521 766	-0,15%	61,57	60,50	61,66	61,62
05/02/2024	964 538	-0,93%	61,57	61,34	62,14	61,71
02/02/2024	1 034 352	-0,92%	62,64	61,79	62,905	62,29
01/02/2024	1 587 349	0,98%	63,05	61,56	63,235	62,87
31/01/2024	1 824 765	-1,41%	63,05	62,265	63,5813	62,26
30/01/2024	1 975 992	-0,55%	63,13	62,46	63,42	63,15
29/01/2024	2 232 316	-0,02%	63,13	62,915	63,86	63,50
26/01/2024	2 966 792	2,02%	62,235	62,18	63,85	63,51
25/01/2024	1 856 821	1,95%	60,485	61,115	62,335	62,25
24/01/2024	1 964 902	1,04%	60,55	59,92	61,11	61,06
23/01/2024	2 708 557	-2,26%	60,55	60,375	62,705	60,43
22/01/2024	1 841 824	3,29%	59,84	60,32	61,975	61,83
19/01/2024	1 716 015	1,44%	59,84	58,62	60,08	59,86
18/01/2024	3 081 031	-1,32%	59,84	58,245	59,85	59,01
17/01/2024	2 029 047	-2,22%	60,32	59,63	61,28	59,80
16/01/2024	2 197 682	-1,02%	62,76	60,85	61,78	61,16
15/01/2024	1 141 003	-0,82%	62,76	61,565	62,79	61,79
12/01/2024	1 141 003	-0,82%	62,76	61,565	62,79	61,79
11/01/2024	1 453 212	-0,24%	62,48	61,585	62,655	62,30
10/01/2024	1 100 140	0,45%	62,23	61,745	62,63	62,45
09/01/2024	1 956 666	-1,86%	63,11	62,08	63,82	62,17
08/01/2024	2 224 443	3,16%	61,99	61,67	63,545	63,35
05/01/2024	1 628 039	1,39%	60,39	60,235	61,82	61,41
04/01/2024	1 814 455	0,60%	60,28	60,23	61,10	60,57
03/01/2024	1 219 297	-1,25%	59,73	59,935	60,915	60,21
02/01/2024	2 141 333	1,50%	59,73	59,66	61,5099	60,97
29/12/2023	736 366	-1,20%	60,59	59,9594	61,19	60,07
28/12/2023	835 234	0,66%	60,32	60,20	60,92	60,80
27/12/2023	748 877	0,22%	59,80	60,0971	60,75	60,40
26/12/2023	1 018 023	0,55%	59,80	59,74	60,43	60,27
22/12/2023	849 250	0,39%	58,97	59,46	60,385	59,94
21/12/2023	1 171 591	1,41%	58,97	58,86	59,73	59,71
20/12/2023	1 032 471	-1,74%	59,55	58,86	60,129	58,88
19/12/2023	1 992 538	-0,20%	60,33	59,695	60,31	59,92
18/12/2023	1 759 553	1,06%	59,72	59,2877	60,42	60,04
15/12/2023	1 359 766	-1,68%	61,04	59,10	60,73	59,345
14/12/2023	2 854 294	0,60%	61,04	59,41	61,82	60,36
13/12/2023	1 510 956	3,73%	57,87	57,13	60,10	60,00
12/12/2023	1 819 296	-1,50%	58,99	57,50	58,85	57,84
11/12/2023	2 019 656	-0,37%	58,99	58,625	59,60	58,72
08/12/2023	1 388 269	0,03%	58,93	58,43	59,21	58,94
07/12/2023	1 769 895	0,82%	60,15	58,24	58,99	58,92
06/12/2023	2 792 998	-1,06%	59,74	58,65	60,56	58,96
05/12/2023	1 323 525	-0,57%	59,74	59,36	60,04	59,59
04/12/2023	2 413 616	0,05%	59,55	59,50	60,275	59,93
01/12/2023	2 653 463	2,15%	58,76	58,67	59,95	59,90
30/11/2023	2 578 098	0,79%	57,34	58,325	59,07	58,64
29/11/2023	3 001 275	2,23%	57,34	57,18	59,02	58,18
28/11/2023	2 222 325	1,64%	56,00	56,00	57,34	56,91
27/11/2023	2 472 422	0,88%	55,31	55,25	56,42	55,99
24/11/2023	904 337	1,97%	54,58	54,65	55,55	55,4999
23/11/2023	2 744 891	1,22%	54,21	53,93	54,52	54,56
22/11/2023	2 631 906	0,98%	54,21	53,93	54,52	54,43
21/11/2023	1 576 445	-1,64%	54,52	53,795	54,86	53,90
20/11/2023	1 968 716	0,24%	54,66	54,41	55,065	54,80
17/11/2023	1 803 555	1,43%	54,39	54,10	54,78	54,67
16/11/2023	2 235 981	-1,03%	54,43	53,76	54,84	53,90
15/11/2023	1 645 349	1,02%	53,89	53,9217	54,74	54,46
14/11/2023	2 025 141	2,90%	53,44	53,39	54,975	53,91
13/11/2023	1 566 180	-0,04%	52,185	52,16	52,85	52,39
10/11/2023	1 914 891	1,22%	51,90	51,57	52,67	52,41
09/11/2023	1 953 773	-2,30%	52,74	51,605	53,07	51,78
08/11/2023	3 357 444	3,72%	51,54	49,91	53,295	53,00
07/11/2023	4 878 125	-1,20%	51,72	49,91	52,00	51,10
06/11/2023	2 094 475	-0,46%	49,88	51,31	52,07	51,72
03/11/2023	3 216 122	1,17%	49,88	51,785	52,51	51,96
02/11/2023	3 772 618	4,22%	49,88	49,87	51,385	51,36
01/11/2023	2 137 877	0,37%	49,52	48,46	49,52	49,29
31/10/2023	2 928 470	1,45%	48,64	47,98	49,33	49,11
30/10/2023	2 742 192	2,65%	47,74	47,31	48,5127	48,41
27/10/2023	1 681 833	-2,07%	47,91	47,02	48,22	47,2199
26/10/2023	1 677 493	-1,29%	48,855	48,055	49,05	48,22
25/10/2023	2 776 880	-3,27%	49,32	48,17	49,55	48,85
24/10/2023	2 232 369	1,86%	50,00	49,925	50,97	50,50
23/10/2023	2 675 857	-1,63%	50,19	49,50	50,6324	49,58
20/10/2023	1 968 125	-1,98%	51,70	50,41	52,15	50,40
19/10/2023	2 338 247	-0,85%	52,26	51,42	52,625	51,42
18/10/2023	1 596 269	-3,26%	53,12	51,83	53,58	51,86
17/10/2023	1 635 109	1,92%	52,305	52,90	54,14	53,61
16/10/2023	1 178 581	1,51%	52,305	51,565	52,81	52,60
13/10/2023	1 305 296	0,43%	51,33	51,28	52,225	51,82
12/10/2023	1 693 192	-2,86%	53,41	51,18	52,83	51,60
11/10/2023	1 060 508	0,04%	53,41	52,5552	53,65	53,12
10/10/2023	4 396 559	1,55%	52,66	52,05	53,40	53,10
09/10/2023	4 480 852	-2,15%	52,66	51,0614	53,23	52,29
06/10/2023	1 788 511	-1,31%	53,99	53,285	54,46	53,44
05/10/2023	1 621 769	-0,30%	54,28	53,44	54,30	54,14
04/10/2023	1 518 058	1,02%	53,96	53,51	54,435	54,30
03/10/2023	1 623 169	-0,90%	53,71	53,06	54,04	53,75
02/10/2023	2 014 691	-1,85%	55,28	53,90	55,42	54,25
29/09/2023	3 299 560	-0,97%	55,53	55,045	56,085	55,28
28/09/2023	2 556 930	0,50%	55,53	55,33	56,47	55,82
27/09/2023	2 055 752	-0,11%	55,59	55,145	56,28	55,54