Fidelity National Information (FIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	2.873.028	-0,68%	55,915	55,34	55,95	55,60
25/09/2023	1.653.776	-0,25%	57,02	55,49	56,24	55,98
22/09/2023	2.102.166	-1,63%	57,02	56,05	57,40	56,12
21/09/2023	1.886.239	-1,88%	57,90	56,51	58,04	57,05
20/09/2023	2.676.429	-1,94%	58,62	58,09	59,58	57,10
19/09/2023	2.288.590	1,74%	57,38	57,26	58,42	58,255
18/09/2023	1.404.448	0,67%	56,56	56,35	57,40	57,28
15/09/2023	2.598.523	0,97%	56,45	56,42	57,56	56,925
14/09/2023	1.758.161	2,05%	55,71	55,40	56,67	56,38
13/09/2023	1.025.449	-0,88%	55,35	55,02	56,165	55,23
12/09/2023	1.454.262	0,32%	55,35	55,35	56,29	55,70
11/09/2023	1.234.198	0,36%	55,57	54,93	55,84	55,53
08/09/2023	1.496.048	1,33%	54,94	54,67	55,86	55,115
07/09/2023	1.290.811	-0,71%	55,025	54,31	55,17	54,41
06/09/2023	918.119	-0,56%	55,26	55,60	55,88	55,33
05/09/2023	1.064.722	-1,89%	56,17	55,60	56,56	55,61
04/09/2023	956.055	1,47%	56,17	56,41	57,11	56,68
01/09/2023	956.055	1,47%	56,17	56,41	57,11	56,68
31/08/2023	1.288.561	-0,78%	55,67	55,47	56,53	55,85
30/08/2023	1.077.776	1,02%	55,92	55,46	56,53	56,29
29/08/2023	1.340.378	-0,39%	55,92	55,14	56,15	55,74
28/08/2023	1.174.550	2,23%	54,81	55,13	56,135	55,96
25/08/2023	1.430.617	-0,94%	54,81	53,85	55,145	54,74
24/08/2023	823.783	-0,05%	55,45	55,0476	55,79	55,255
23/08/2023	908.286	0,16%	55,61	54,76	55,345	55,28
22/08/2023	1.048.648	-0,86%	55,61	54,925	55,745	55,20
21/08/2023	1.153.041	0,58%	55,335	54,82	55,88	55,71
18/08/2023	1.497.545	-1,20%	55,85	55,12	56,125	55,39
17/08/2023	1.733.967	0,41%	55,85	55,675	56,735	56,04
16/08/2023	1.381.568	-0,11%	55,30	55,185	56,14	55,8183
15/08/2023	1.415.864	-0,21%	55,355	55,21	55,965	55,87
14/08/2023	1.042.837	-0,50%	56,78	55,80	56,52	56,01
11/08/2023	1.454.178	-1,76%	56,78	56,16	57,03	56,29
10/08/2023	1.272.947	-0,85%	58,39	56,95	58,71	57,29
09/08/2023	1.046.145	-1,30%	57,52	57,16	58,16	56,91
08/08/2023	1.216.407	-1,14%	56,82	56,885	57,92	57,663
07/08/2023	1.306.848	-0,83%	59,35	57,995	59,2274	58,32
04/08/2023	1.923.385	2,62%	57,415	57,22	59,75	58,79
03/08/2023	3.025.260	-3,73%	59,175	57,16	59,275	57,29
02/08/2023	2.677.406	-2,57%	62,31	58,44	62,52	59,50
01/08/2023	1.269.567	1,09%	60,43	60,23	61,16	61,04
31/07/2023	1.269.072	1,27%	60,08	59,95	60,89	60,41
28/07/2023	1.466.605	-2,12%	61,70	59,38	61,8656	59,68
27/07/2023	1.426.881	-0,83%	61,72	60,85	61,94	60,98
26/07/2023	1.773.597	-1,01%	62,00	61,1352	62,02	61,49
25/07/2023	1.505.037	0,47%	61,955	61,85	62,39	62,13
24/07/2023	1.251.569	0,50%	61,72	61,415	62,06	61,87
21/07/2023	1.521.134	0,64%	61,63	60,86	61,88	61,57
20/07/2023	2.078.902	0,61%	60,80	60,685	61,43	61,20
19/07/2023	1.824.219	1,10%	60,28	60,255	61,38	60,83
18/07/2023	2.488.215	2,81%	59,28	58,345	60,32	60,00
17/07/2023	1.250.094	-1,37%	59,28	58,34	59,15	58,3601
14/07/2023	1.388.451	-0,84%	59,28	58,765	59,875	59,13
13/07/2023	1.047.171	0,69%	59,28	58,74	59,985	59,65
12/07/2023	1.549.395	-0,10%	60,35	58,93	60,42	59,23
11/07/2023	1.600.279	1,54%	58,54	58,20	59,47	59,29
10/07/2023	2.717.358	-1,54%	59,23	58,08	59,63	58,36
07/07/2023	2.645.507	0,36%	59,12	58,14	59,8096	59,30
06/07/2023	8.201.005	-1,27%	59,12	57,69	59,84	59,04
05/07/2023	7.969.302	3,10%	58,12	57,968	60,55	59,80
04/07/2023	4.958.446	6,03%	53,75	56,61	58,6998	58,00
03/07/2023	4.958.445	6,03%	53,75	56,61	58,6998	58,00
30/06/2023	1.965.954	3,27%	53,75	53,67	54,815	54,65
29/06/2023	2.105.984	-0,30%	53,25	52,855	53,82	52,94
28/06/2023	1.138.897	1,28%	52,565	52,12	53,105	53,09
27/06/2023	1.180.607	-0,48%	52,74	52,03	53,11	52,43
26/06/2023	1.109.550	-0,13%	52,95	52,625	53,38	52,68
23/06/2023	1.322.588	-1,51%	52,95	52,58	53,54	52,73
22/06/2023	1.241.747	-0,14%	54,18	52,769	53,57	53,545
21/06/2023	1.261.194	-1,90%	54,18	53,56	54,75	53,61
20/06/2023	1.243.056	-0,24%	54,37	53,45	54,9791	54,65
19/06/2023	1.258.876	1,35%	55,32	54,18	55,34	54,78
16/06/2023	1.258.876	1,35%	55,32	54,18	55,34	54,78
15/06/2023	2.372.452	-1,19%	55,32	53,79	54,55	54,05
14/06/2023	1.645.753	-0,92%	55,32	54,6102	56,21	54,69
13/06/2023	1.551.870	1,33%	54,89	54,66	55,665	55,2045
12/06/2023	2.022.886	-0,31%	54,645	54,19	55,20	54,49
09/06/2023	998.837	0,30%	54,645	54,22	54,96	54,655
08/06/2023	1.291.965	-0,09%	54,35	53,795	54,87	54,49
07/06/2023	5.522.431	0,29%	54,70	54,81	55,42	55,14
06/06/2023	4.245.456	0,49%	54,70	54,66	55,36	54,97
05/06/2023	2.014.086	-0,92%	54,78	54,175	55,63	54,87
02/06/2023	4.461.810	0,68%	54,78	54,88	56,00	55,375
01/06/2023	1.647.720	0,79%	53,39	54,60	55,60	55,00
31/05/2023	1.721.690	-0,86%	54,52	53,34	54,61	54,57
30/05/2023	1.721.690	-0,86%	54,52	53,34	54,61	53,99
29/05/2023	1.056.311	2,22%	53,52	53,4005	54,49	54,46
26/05/2023	1.056.311	2,22%	53,52	53,4005	54,49	54,46
25/05/2023	1.241.005	-1,08%	53,77	52,84	53,925	53,28
24/05/2023	1.671.368	-3,48%	55,06	53,65	55,29	53,85
23/05/2023	1.366.647	-2,96%	57,03	55,69	57,18	55,77
22/05/2023	1.555.587	1,13%	57,285	56,885	58,555	57,48